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 |
|---|---|---|---|---|---|---|---|
| 2024/06/28 | 1,395 | 1,397 | 1,390 | 1,391 | ±0 | ±0% | 12,800 |
| 2024/06/27 | 1,398 | 1,398 | 1,387 | 1,391 | +2 | +0.1% | 22,500 |
| 2024/06/26 | 1,372 | 1,395 | 1,372 | 1,389 | +26 | +1.9% | 21,900 |
| 2024/06/25 | 1,356 | 1,379 | 1,355 | 1,363 | +11 | +0.8% | 27,700 |
| 2024/06/24 | 1,370 | 1,385 | 1,352 | 1,352 | -13 | -1% | 30,100 |
| 2024/06/21 | 1,365 | 1,385 | 1,352 | 1,365 | -10 | -0.7% | 26,000 |
| 2024/06/20 | 1,365 | 1,375 | 1,365 | 1,375 | +10 | +0.7% | 12,500 |
| 2024/06/19 | 1,380 | 1,386 | 1,353 | 1,365 | -1 | -0.1% | 27,600 |
| 2024/06/18 | 1,395 | 1,395 | 1,366 | 1,366 | -33 | -2.4% | 23,300 |
| 2024/06/17 | 1,406 | 1,409 | 1,399 | 1,399 | -1 | -0.1% | 19,500 |
| 2024/06/14 | 1,400 | 1,407 | 1,400 | 1,400 | ±0 | ±0% | 25,400 |
| 2024/06/13 | 1,397 | 1,407 | 1,395 | 1,400 | +2 | +0.1% | 14,700 |
| 2024/06/12 | 1,403 | 1,405 | 1,398 | 1,398 | -1 | -0.1% | 9,900 |
| 2024/06/11 | 1,402 | 1,415 | 1,399 | 1,399 | -2 | -0.1% | 13,400 |
| 2024/06/10 | 1,399 | 1,416 | 1,399 | 1,401 | +6 | +0.4% | 5,500 |
| 2024/06/07 | 1,396 | 1,402 | 1,395 | 1,395 | -1 | -0.1% | 9,900 |
| 2024/06/06 | 1,402 | 1,408 | 1,395 | 1,396 | -4 | -0.3% | 12,900 |
| 2024/06/05 | 1,413 | 1,422 | 1,400 | 1,400 | -13 | -0.9% | 12,800 |
| 2024/06/04 | 1,419 | 1,425 | 1,413 | 1,413 | +6 | +0.4% | 12,700 |
| 2024/06/03 | 1,413 | 1,419 | 1,402 | 1,407 | -13 | -0.9% | 17,200 |
| 2024/05/31 | 1,400 | 1,420 | 1,400 | 1,420 | +20 | +1.4% | 5,700 |
| 2024/05/30 | 1,391 | 1,403 | 1,390 | 1,400 | +9 | +0.6% | 10,400 |
| 2024/05/29 | 1,396 | 1,420 | 1,391 | 1,391 | ±0 | ±0% | 18,300 |
| 2024/05/28 | 1,414 | 1,414 | 1,391 | 1,391 | -11 | -0.8% | 12,700 |
| 2024/05/27 | 1,411 | 1,414 | 1,402 | 1,402 | -9 | -0.6% | 5,000 |
| 2024/05/24 | 1,401 | 1,419 | 1,400 | 1,411 | +8 | +0.6% | 7,700 |
| 2024/05/23 | 1,418 | 1,420 | 1,400 | 1,403 | -15 | -1.1% | 13,800 |
| 2024/05/22 | 1,431 | 1,434 | 1,418 | 1,418 | +2 | +0.1% | 8,000 |
| 2024/05/21 | 1,432 | 1,438 | 1,416 | 1,416 | -8 | -0.6% | 8,100 |
| 2024/05/20 | 1,424 | 1,438 | 1,416 | 1,424 | +9 | +0.6% | 11,300 |
| 2024/05/17 | 1,401 | 1,422 | 1,401 | 1,415 | +14 | +1% | 5,900 |
| 2024/05/16 | 1,419 | 1,432 | 1,401 | 1,401 | -18 | -1.3% | 11,300 |
| 2024/05/15 | 1,438 | 1,438 | 1,417 | 1,419 | -11 | -0.8% | 10,500 |
| 2024/05/14 | 1,411 | 1,434 | 1,411 | 1,430 | +19 | +1.3% | 15,800 |
| 2024/05/13 | 1,403 | 1,422 | 1,394 | 1,411 | +51 | +3.8% | 24,300 |
| 2024/05/10 | 1,395 | 1,400 | 1,334 | 1,360 | -27 | -1.9% | 25,500 |
| 2024/05/09 | 1,395 | 1,395 | 1,381 | 1,387 | +6 | +0.4% | 7,000 |
| 2024/05/08 | 1,393 | 1,393 | 1,380 | 1,381 | -12 | -0.9% | 3,800 |
| 2024/05/07 | 1,375 | 1,395 | 1,375 | 1,393 | +20 | +1.5% | 6,200 |
| 2024/05/02 | 1,377 | 1,380 | 1,372 | 1,373 | -4 | -0.3% | 3,600 |
| 2024/05/01 | 1,384 | 1,384 | 1,368 | 1,377 | -11 | -0.8% | 6,400 |
| 2024/04/30 | 1,393 | 1,393 | 1,381 | 1,388 | +13 | +0.9% | 7,100 |
| 2024/04/26 | 1,394 | 1,394 | 1,365 | 1,375 | +2 | +0.1% | 10,500 |
| 2024/04/25 | 1,383 | 1,395 | 1,373 | 1,373 | -15 | -1.1% | 8,600 |
| 2024/04/24 | 1,389 | 1,401 | 1,385 | 1,388 | +6 | +0.4% | 12,100 |
| 2024/04/23 | 1,394 | 1,394 | 1,372 | 1,382 | +1 | +0.1% | 6,000 |
| 2024/04/22 | 1,388 | 1,390 | 1,371 | 1,381 | +14 | +1% | 12,000 |
| 2024/04/19 | 1,394 | 1,394 | 1,341 | 1,367 | -25 | -1.8% | 22,600 |
| 2024/04/18 | 1,385 | 1,395 | 1,379 | 1,392 | +20 | +1.5% | 9,200 |
| 2024/04/17 | 1,396 | 1,396 | 1,359 | 1,372 | -18 | -1.3% | 28,000 |
251～
300
件表示中 / 4985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 | 296,600円 | +8.4% | +1.2% | 2.16% | 20.42倍 | 4.21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 |
| ＦＦＲＩ | 580,000円 | +40.2% | +9.5% | 0.24% | 64.16倍 | 16.45倍 |
|
サイバーセキュリティ専業。標的型攻撃防ぐ「ヤライ」で著名。防衛省など安全保障関連を強化中 |
| ＢＡＳＥ | 39,900円 | +22.7% | +23.6% | 0.00% | 36.84倍 | 3.41倍 |
|
個人、小規模事業者向けＥＣプラットフォーム「ＢＡＳＥ」運営。店舗売上連動の利用料が収益源 |
| グローセキュ | 300,000円 | +25.0% | +39.6% | 1.00% | 31.80倍 | 14.64倍 |
|
準大手・中堅にサイバーセキュリティサービス提供。教育、人材も。持分に同業ＢＢセキュリティ |
| ギフティ | 153,900円 | +49.7% | +38.8% | 0.84% | 45.68倍 | 5.98倍 |
|
商品・サービスと交換できる電子チケット・ｅギフト発券・流通を一貫展開。アジアにも進出 |
市場注目の銘柄
チャート関連のコラム
