プロシップの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,417 | 1,423 | 1,398 | 1,423 | +6 | +0.4% | 24,500 |
| 2024/01/30 | 1,403 | 1,418 | 1,400 | 1,417 | +24 | +1.7% | 26,300 |
| 2024/01/29 | 1,395 | 1,401 | 1,391 | 1,393 | +3 | +0.2% | 10,900 |
| 2024/01/26 | 1,412 | 1,412 | 1,390 | 1,390 | -11 | -0.8% | 19,100 |
| 2024/01/25 | 1,401 | 1,408 | 1,398 | 1,401 | +10 | +0.7% | 16,600 |
| 2024/01/24 | 1,420 | 1,420 | 1,390 | 1,391 | -21 | -1.5% | 18,300 |
| 2024/01/23 | 1,423 | 1,425 | 1,411 | 1,412 | -8 | -0.6% | 13,000 |
| 2024/01/22 | 1,408 | 1,422 | 1,408 | 1,420 | +18 | +1.3% | 24,500 |
| 2024/01/19 | 1,411 | 1,412 | 1,402 | 1,402 | -8 | -0.6% | 13,900 |
| 2024/01/18 | 1,414 | 1,414 | 1,407 | 1,410 | ±0 | ±0% | 7,400 |
| 2024/01/17 | 1,405 | 1,417 | 1,405 | 1,410 | +8 | +0.6% | 10,400 |
| 2024/01/16 | 1,414 | 1,419 | 1,402 | 1,402 | -10 | -0.7% | 12,400 |
| 2024/01/15 | 1,409 | 1,421 | 1,406 | 1,412 | +8 | +0.6% | 19,800 |
| 2024/01/12 | 1,400 | 1,410 | 1,398 | 1,404 | -3 | -0.2% | 20,800 |
| 2024/01/11 | 1,394 | 1,408 | 1,393 | 1,407 | +17 | +1.2% | 25,500 |
| 2024/01/10 | 1,398 | 1,398 | 1,388 | 1,390 | -2 | -0.1% | 14,800 |
| 2024/01/09 | 1,399 | 1,404 | 1,386 | 1,392 | +2 | +0.1% | 18,600 |
| 2024/01/05 | 1,392 | 1,403 | 1,385 | 1,390 | -2 | -0.1% | 20,300 |
| 2024/01/04 | 1,379 | 1,396 | 1,370 | 1,392 | +21 | +1.5% | 24,200 |
| 2023/12/29 | 1,368 | 1,371 | 1,363 | 1,371 | +3 | +0.2% | 16,700 |
| 2023/12/28 | 1,371 | 1,375 | 1,362 | 1,368 | -5 | -0.4% | 15,600 |
| 2023/12/27 | 1,355 | 1,374 | 1,355 | 1,373 | +21 | +1.6% | 27,000 |
| 2023/12/26 | 1,348 | 1,353 | 1,347 | 1,352 | +3 | +0.2% | 13,800 |
| 2023/12/25 | 1,350 | 1,351 | 1,336 | 1,349 | +15 | +1.1% | 16,000 |
| 2023/12/22 | 1,340 | 1,347 | 1,330 | 1,334 | -5 | -0.4% | 16,900 |
| 2023/12/21 | 1,336 | 1,351 | 1,334 | 1,339 | -5 | -0.4% | 18,100 |
| 2023/12/20 | 1,350 | 1,354 | 1,342 | 1,344 | ±0 | ±0% | 21,800 |
| 2023/12/19 | 1,345 | 1,346 | 1,333 | 1,344 | +5 | +0.4% | 17,600 |
| 2023/12/18 | 1,335 | 1,339 | 1,327 | 1,339 | +4 | +0.3% | 16,200 |
| 2023/12/15 | 1,319 | 1,335 | 1,317 | 1,335 | +16 | +1.2% | 15,400 |
| 2023/12/14 | 1,330 | 1,330 | 1,318 | 1,319 | -7 | -0.5% | 15,600 |
| 2023/12/13 | 1,324 | 1,329 | 1,320 | 1,326 | +5 | +0.4% | 12,600 |
| 2023/12/12 | 1,318 | 1,323 | 1,312 | 1,321 | +3 | +0.2% | 12,100 |
| 2023/12/11 | 1,310 | 1,318 | 1,304 | 1,318 | +21 | +1.6% | 17,300 |
| 2023/12/08 | 1,307 | 1,307 | 1,294 | 1,297 | -16 | -1.2% | 25,100 |
| 2023/12/07 | 1,316 | 1,322 | 1,313 | 1,313 | -1 | -0.1% | 19,500 |
| 2023/12/06 | 1,312 | 1,319 | 1,307 | 1,314 | +14 | +1.1% | 12,700 |
| 2023/12/05 | 1,315 | 1,318 | 1,299 | 1,300 | -18 | -1.4% | 17,400 |
| 2023/12/04 | 1,323 | 1,323 | 1,311 | 1,318 | +17 | +1.3% | 21,200 |
| 2023/12/01 | 1,329 | 1,329 | 1,297 | 1,301 | -20 | -1.5% | 24,300 |
| 2023/11/30 | 1,320 | 1,323 | 1,308 | 1,321 | +1 | +0.1% | 16,800 |
| 2023/11/29 | 1,305 | 1,324 | 1,305 | 1,320 | +10 | +0.8% | 24,800 |
| 2023/11/28 | 1,302 | 1,310 | 1,294 | 1,310 | +14 | +1.1% | 13,800 |
| 2023/11/27 | 1,300 | 1,308 | 1,294 | 1,296 | +1 | +0.1% | 14,100 |
| 2023/11/24 | 1,295 | 1,299 | 1,291 | 1,295 | +5 | +0.4% | 13,300 |
| 2023/11/22 | 1,287 | 1,295 | 1,285 | 1,290 | -4 | -0.3% | 9,400 |
| 2023/11/21 | 1,280 | 1,294 | 1,275 | 1,294 | +23 | +1.8% | 23,100 |
| 2023/11/20 | 1,262 | 1,278 | 1,262 | 1,271 | +9 | +0.7% | 15,700 |
| 2023/11/17 | 1,257 | 1,280 | 1,248 | 1,262 | +15 | +1.2% | 27,700 |
| 2023/11/16 | 1,269 | 1,275 | 1,245 | 1,247 | -26 | -2% | 28,600 |
201～
250
件表示中 / 4834件
類似銘柄と比較する
現在ご覧いただいている「プロシップ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| プロシップ | 147,800円 | +7.2% | +6.6% | 3.52% | 13.08倍 | 2.54倍 |
|
会計パッケージがメイン、特に固定資産管理、リース資産の管理などに強み。独立系。好財務 |
| 日本通信 | 14,000円 | +16.2% | -45.1% | 0.00% | 47.46倍 | 7.45倍 |
|
仮想移動体通信事業者（ＭＶＮＯ）の先駆。ＭＶＮＥも。前橋市などで電子証明事業へ注力中 |
| ソリトン | 117,500円 | -3.5% | -26.3% | 4.43% | 15.23倍 | 1.92倍 |
|
セキュリティ対策ソフトとシステム構築が柱。映像伝送や人感センサーなど育成。技術力定評 |
| ＫＳＫ | 300,000円 | +7.5% | +4.2% | 4.00% | 10.15倍 | 1.19倍 |
|
独立系ソフトウェアの中堅。ＮＥＣグループ依存度は２割。ネットワークサービスの比重拡大 |
| オープンドア | 73,200円 | +5.4% | - | 0.00% | 227.33倍 | 4.73倍 |
|
格安旅行商品等を網羅した比較サイト「トラベルコ」が柱。若い女性利用多い。伝統工芸品紹介も |
市場注目の銘柄
チャート関連のコラム
