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 |
---|---|---|---|---|---|---|---|
2023/05/25 | 1,410 | 1,421 | 1,401 | 1,410 | -1 | -0.1% | 23,700 |
2023/05/24 | 1,395 | 1,425 | 1,390 | 1,411 | +16 | +1.1% | 28,600 |
2023/05/23 | 1,391 | 1,419 | 1,390 | 1,395 | +9 | +0.6% | 37,600 |
2023/05/22 | 1,366 | 1,387 | 1,366 | 1,386 | +25 | +1.8% | 28,500 |
2023/05/19 | 1,345 | 1,364 | 1,345 | 1,361 | +18 | +1.3% | 35,000 |
2023/05/18 | 1,356 | 1,356 | 1,336 | 1,343 | -4 | -0.3% | 57,500 |
2023/05/17 | 1,356 | 1,358 | 1,345 | 1,347 | -9 | -0.7% | 37,400 |
2023/05/16 | 1,371 | 1,373 | 1,350 | 1,356 | -20 | -1.5% | 38,400 |
2023/05/15 | 1,383 | 1,383 | 1,372 | 1,376 | +3 | +0.2% | 14,200 |
2023/05/12 | 1,381 | 1,381 | 1,366 | 1,373 | -10 | -0.7% | 15,300 |
2023/05/11 | 1,381 | 1,391 | 1,376 | 1,383 | +9 | +0.7% | 16,000 |
2023/05/10 | 1,385 | 1,387 | 1,373 | 1,374 | -9 | -0.7% | 28,000 |
2023/05/09 | 1,390 | 1,409 | 1,364 | 1,383 | -6 | -0.4% | 76,400 |
2023/05/08 | 1,395 | 1,401 | 1,387 | 1,389 | +3 | +0.2% | 22,900 |
2023/05/02 | 1,385 | 1,391 | 1,380 | 1,386 | -2 | -0.1% | 6,600 |
2023/05/01 | 1,390 | 1,395 | 1,379 | 1,388 | -2 | -0.1% | 9,300 |
2023/04/28 | 1,365 | 1,390 | 1,365 | 1,390 | +28 | +2.1% | 12,900 |
2023/04/27 | 1,360 | 1,370 | 1,351 | 1,362 | +2 | +0.1% | 23,200 |
2023/04/26 | 1,377 | 1,378 | 1,360 | 1,360 | -24 | -1.7% | 17,300 |
2023/04/25 | 1,399 | 1,399 | 1,377 | 1,384 | -4 | -0.3% | 24,700 |
2023/04/24 | 1,371 | 1,392 | 1,366 | 1,388 | +38 | +2.8% | 29,300 |
2023/04/21 | 1,340 | 1,350 | 1,338 | 1,350 | +10 | +0.7% | 13,400 |
2023/04/20 | 1,333 | 1,344 | 1,329 | 1,340 | +3 | +0.2% | 10,800 |
2023/04/19 | 1,327 | 1,340 | 1,321 | 1,337 | +10 | +0.8% | 21,000 |
2023/04/18 | 1,318 | 1,328 | 1,306 | 1,327 | +8 | +0.6% | 41,000 |
2023/04/17 | 1,326 | 1,330 | 1,314 | 1,319 | +1 | +0.1% | 48,200 |
2023/04/14 | 1,340 | 1,340 | 1,314 | 1,318 | -27 | -2% | 80,100 |
2023/04/13 | 1,355 | 1,355 | 1,342 | 1,345 | -10 | -0.7% | 17,100 |
2023/04/12 | 1,354 | 1,359 | 1,350 | 1,355 | +1 | +0.1% | 12,400 |
2023/04/11 | 1,345 | 1,355 | 1,345 | 1,354 | +9 | +0.7% | 17,800 |
2023/04/10 | 1,349 | 1,352 | 1,341 | 1,345 | +3 | +0.2% | 8,300 |
2023/04/07 | 1,339 | 1,346 | 1,337 | 1,342 | +3 | +0.2% | 15,700 |
2023/04/06 | 1,351 | 1,352 | 1,338 | 1,339 | -16 | -1.2% | 25,400 |
2023/04/05 | 1,390 | 1,390 | 1,355 | 1,355 | -40 | -2.9% | 21,900 |
2023/04/04 | 1,392 | 1,396 | 1,387 | 1,395 | +3 | +0.2% | 25,300 |
2023/04/03 | 1,374 | 1,392 | 1,374 | 1,392 | +18 | +1.3% | 20,900 |
2023/03/31 | 1,381 | 1,381 | 1,367 | 1,374 | -6 | -0.4% | 18,100 |
2023/03/30 | 1,359 | 1,381 | 1,359 | 1,380 | -21 | -1.5% | 64,700 |
2023/03/29 | 1,400 | 1,409 | 1,392 | 1,401 | +6 | +0.4% | 90,700 |
2023/03/28 | 1,400 | 1,403 | 1,391 | 1,395 | -2 | -0.1% | 20,800 |
2023/03/27 | 1,410 | 1,410 | 1,391 | 1,397 | -5 | -0.4% | 41,900 |
2023/03/24 | 1,400 | 1,405 | 1,394 | 1,402 | -1 | -0.1% | 19,300 |
2023/03/23 | 1,400 | 1,407 | 1,393 | 1,403 | -4 | -0.3% | 23,500 |
2023/03/22 | 1,401 | 1,407 | 1,391 | 1,407 | +26 | +1.9% | 17,800 |
2023/03/20 | 1,380 | 1,397 | 1,375 | 1,381 | ±0 | ±0% | 27,300 |
2023/03/17 | 1,359 | 1,384 | 1,359 | 1,381 | +29 | +2.1% | 28,900 |
2023/03/16 | 1,351 | 1,357 | 1,333 | 1,352 | -20 | -1.5% | 43,800 |
2023/03/15 | 1,380 | 1,383 | 1,371 | 1,372 | +6 | +0.4% | 26,500 |
2023/03/14 | 1,383 | 1,385 | 1,363 | 1,366 | -34 | -2.4% | 35,900 |
2023/03/13 | 1,408 | 1,408 | 1,379 | 1,400 | -12 | -0.8% | 69,400 |
251~
300
件表示中 / 4715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 | 142,000円 | +7.2% | +6.6% | 3.66% | 12.50倍 | 2.40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 |
D S | 167,400円 | +6.3% | +8.9% | 3.58% | 12.93倍 | 4.15倍 |
|
ビッグデータの企業向け分析受託と活用サービス開発が2本柱。SBIグループが第2位株主 |
構造計画 | 410,500円 | +8.6% | +17.6% | 3.41% | 12.91倍 | 2.49倍 |
|
構造計算から創業のSI。防災コンサル展開。住宅・エネ向け開発に実績。24年7月持株会社化 |
ネオジャパン | 147,300円 | +6.4% | +17.7% | 1.83% | 18.75倍 | 3.25倍 |
|
グループウェア大手。クラウドサービスとパッケージ版が2本柱。システム開発・保守も行う |
セック | 429,000円 | +7.8% | +6.7% | 2.10% | 19.10倍 | 2.60倍 |
|
リアルタイムソフトウェア技術に強み。宇宙分野や車両自動走行含むロボットで開発受託 |
市場注目の銘柄
チャート関連のコラム