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 |
|---|---|---|---|---|---|---|---|
| 2024/04/01 | 1,457 | 1,457 | 1,433 | 1,433 | -22 | -1.5% | 14,500 |
| 2024/03/29 | 1,458 | 1,463 | 1,443 | 1,455 | +22 | +1.5% | 20,300 |
| 2024/03/28 | 1,486 | 1,486 | 1,433 | 1,433 | -130 | -8.3% | 107,000 |
| 2024/03/27 | 1,550 | 1,574 | 1,550 | 1,563 | +19 | +1.2% | 62,500 |
| 2024/03/26 | 1,533 | 1,550 | 1,529 | 1,544 | +15 | +1% | 32,300 |
| 2024/03/25 | 1,520 | 1,537 | 1,520 | 1,529 | +11 | +0.7% | 24,600 |
| 2024/03/22 | 1,530 | 1,530 | 1,502 | 1,518 | -5 | -0.3% | 21,200 |
| 2024/03/21 | 1,545 | 1,545 | 1,516 | 1,523 | -1 | -0.1% | 38,800 |
| 2024/03/19 | 1,515 | 1,524 | 1,504 | 1,524 | +19 | +1.3% | 18,400 |
| 2024/03/18 | 1,488 | 1,511 | 1,488 | 1,505 | +26 | +1.8% | 36,100 |
| 2024/03/15 | 1,480 | 1,484 | 1,472 | 1,479 | -3 | -0.2% | 11,900 |
| 2024/03/14 | 1,466 | 1,486 | 1,460 | 1,482 | +16 | +1.1% | 19,300 |
| 2024/03/13 | 1,480 | 1,480 | 1,457 | 1,466 | -4 | -0.3% | 16,500 |
| 2024/03/12 | 1,451 | 1,470 | 1,442 | 1,470 | +19 | +1.3% | 21,800 |
| 2024/03/11 | 1,469 | 1,477 | 1,440 | 1,451 | -27 | -1.8% | 94,300 |
| 2024/03/08 | 1,481 | 1,492 | 1,478 | 1,478 | -9 | -0.6% | 64,200 |
| 2024/03/07 | 1,476 | 1,490 | 1,471 | 1,487 | +11 | +0.7% | 72,100 |
| 2024/03/06 | 1,480 | 1,482 | 1,461 | 1,476 | -21 | -1.4% | 92,500 |
| 2024/03/05 | 1,466 | 1,497 | 1,466 | 1,497 | +27 | +1.8% | 54,600 |
| 2024/03/04 | 1,471 | 1,477 | 1,459 | 1,470 | -5 | -0.3% | 70,200 |
| 2024/03/01 | 1,487 | 1,487 | 1,465 | 1,475 | -12 | -0.8% | 55,300 |
| 2024/02/29 | 1,490 | 1,494 | 1,474 | 1,487 | +7 | +0.5% | 33,900 |
| 2024/02/28 | 1,487 | 1,505 | 1,480 | 1,480 | -8 | -0.5% | 64,800 |
| 2024/02/27 | 1,476 | 1,494 | 1,471 | 1,488 | +19 | +1.3% | 36,100 |
| 2024/02/26 | 1,470 | 1,473 | 1,461 | 1,469 | +3 | +0.2% | 20,900 |
| 2024/02/22 | 1,481 | 1,481 | 1,453 | 1,466 | -10 | -0.7% | 14,900 |
| 2024/02/21 | 1,465 | 1,476 | 1,460 | 1,476 | +6 | +0.4% | 14,700 |
| 2024/02/20 | 1,475 | 1,489 | 1,470 | 1,470 | -5 | -0.3% | 22,200 |
| 2024/02/19 | 1,451 | 1,475 | 1,440 | 1,475 | +24 | +1.7% | 22,200 |
| 2024/02/16 | 1,430 | 1,454 | 1,430 | 1,451 | +21 | +1.5% | 28,100 |
| 2024/02/15 | 1,440 | 1,440 | 1,416 | 1,430 | -7 | -0.5% | 39,600 |
| 2024/02/14 | 1,423 | 1,443 | 1,422 | 1,437 | +5 | +0.3% | 38,800 |
| 2024/02/13 | 1,390 | 1,435 | 1,388 | 1,432 | +58 | +4.2% | 83,100 |
| 2024/02/09 | 1,381 | 1,398 | 1,365 | 1,374 | -12 | -0.9% | 39,600 |
| 2024/02/08 | 1,400 | 1,400 | 1,375 | 1,386 | -21 | -1.5% | 29,700 |
| 2024/02/07 | 1,393 | 1,407 | 1,388 | 1,407 | +11 | +0.8% | 14,400 |
| 2024/02/06 | 1,415 | 1,415 | 1,393 | 1,396 | -22 | -1.6% | 20,300 |
| 2024/02/05 | 1,405 | 1,418 | 1,401 | 1,418 | +18 | +1.3% | 16,400 |
| 2024/02/02 | 1,415 | 1,418 | 1,400 | 1,400 | -17 | -1.2% | 15,100 |
| 2024/02/01 | 1,407 | 1,421 | 1,404 | 1,417 | -6 | -0.4% | 16,300 |
| 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 |
251～
300
件表示中 / 4924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 | 191,300円 | +8.6% | +19.9% | 2.88% | 15.30倍 | 3.29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 |
| エヌアイデイ | 238,000円 | +6.3% | +1.4% | 1.18% | 11.93倍 | 1.28倍 |
|
独立系ＳＩ。システム開発から保守・運用まで一貫体制。組み込み開発に強み。安定顧客多い |
| 太田昭 | 244,100円 | +13.4% | -83.0% | 3.20% | 10.03倍 | 0.90倍 |
|
コンサル、システム構築・開発が柱。会計システムに強み。持分にグローバルセキュリティ社 |
| オプティム | 54,000円 | +10.3% | -7.8% | 0.00% | 29.75倍 | 3.88倍 |
|
スマホやＰＣなど法人向け端末の一括管理サービスを提供。遠隔サポートも。保有特許豊富 |
| アイネス | 140,700円 | +1.1% | +20.8% | 3.91% | 13.30倍 | 0.77倍 |
|
独立系ＳＩ。自治体向け総合行政情報システム「ウェブリングス（ＷＲ）」に強み。三菱総研と提携 |
市場注目の銘柄
チャート関連のコラム
