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 |
---|---|---|---|---|---|---|---|
2023/04/07 | 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 |
2023/03/10 | 1,420 | 1,422 | 1,412 | 1,412 | -12 | -0.8% | 111,800 |
2023/03/09 | 1,425 | 1,429 | 1,420 | 1,424 | +3 | +0.2% | 50,100 |
2023/03/08 | 1,422 | 1,430 | 1,418 | 1,421 | -4 | -0.3% | 30,400 |
2023/03/07 | 1,423 | 1,432 | 1,415 | 1,425 | +3 | +0.2% | 27,800 |
2023/03/06 | 1,406 | 1,427 | 1,406 | 1,422 | +18 | +1.3% | 30,200 |
2023/03/03 | 1,408 | 1,423 | 1,400 | 1,404 | -9 | -0.6% | 135,000 |
2023/03/02 | 1,418 | 1,420 | 1,407 | 1,413 | +12 | +0.9% | 34,800 |
2023/03/01 | 1,400 | 1,409 | 1,399 | 1,401 | +1 | +0.1% | 27,500 |
2023/02/28 | 1,398 | 1,412 | 1,394 | 1,400 | +7 | +0.5% | 44,000 |
2023/02/27 | 1,400 | 1,404 | 1,387 | 1,393 | -11 | -0.8% | 52,000 |
2023/02/24 | 1,400 | 1,411 | 1,400 | 1,404 | +5 | +0.4% | 31,400 |
2023/02/22 | 1,419 | 1,423 | 1,394 | 1,399 | -20 | -1.4% | 26,500 |
2023/02/21 | 1,404 | 1,424 | 1,404 | 1,419 | +15 | +1.1% | 15,200 |
2023/02/20 | 1,395 | 1,421 | 1,392 | 1,404 | +14 | +1% | 27,500 |
2023/02/17 | 1,392 | 1,402 | 1,390 | 1,390 | -5 | -0.4% | 24,500 |
2023/02/16 | 1,396 | 1,403 | 1,391 | 1,395 | -1 | -0.1% | 16,600 |
2023/02/15 | 1,391 | 1,402 | 1,387 | 1,396 | +4 | +0.3% | 19,300 |
2023/02/14 | 1,395 | 1,398 | 1,387 | 1,392 | +2 | +0.1% | 18,500 |
2023/02/13 | 1,416 | 1,423 | 1,375 | 1,390 | -28 | -2% | 34,400 |
2023/02/10 | 1,420 | 1,439 | 1,411 | 1,418 | -30 | -2.1% | 32,900 |
2023/02/09 | 1,421 | 1,450 | 1,421 | 1,448 | +23 | +1.6% | 13,700 |
2023/02/08 | 1,442 | 1,442 | 1,424 | 1,425 | -10 | -0.7% | 13,400 |
2023/02/07 | 1,441 | 1,442 | 1,424 | 1,435 | +5 | +0.3% | 9,900 |
2023/02/06 | 1,415 | 1,440 | 1,412 | 1,430 | +15 | +1.1% | 21,300 |
2023/02/03 | 1,450 | 1,450 | 1,404 | 1,415 | -40 | -2.7% | 42,900 |
2023/02/02 | 1,464 | 1,468 | 1,451 | 1,455 | -15 | -1% | 13,700 |
2023/02/01 | 1,487 | 1,487 | 1,464 | 1,470 | -25 | -1.7% | 23,600 |
2023/01/31 | 1,570 | 1,570 | 1,480 | 1,495 | -78 | -5% | 28,800 |
2023/01/30 | 1,535 | 1,573 | 1,524 | 1,573 | +42 | +2.7% | 13,800 |
2023/01/27 | 1,534 | 1,545 | 1,512 | 1,531 | -11 | -0.7% | 11,600 |
2023/01/26 | 1,561 | 1,561 | 1,529 | 1,542 | -19 | -1.2% | 6,100 |
401~
450
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