プロレド・パートナーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2020/03/09 | 3,300 | 3,345 | 2,966 | 3,065 | -370 | -10.8% | 102,000 |
| 2020/03/06 | 3,600 | 3,610 | 3,430 | 3,435 | -170 | -4.7% | 43,400 |
| 2020/03/05 | 3,740 | 3,740 | 3,595 | 3,605 | ±0 | ±0% | 45,300 |
| 2020/03/04 | 3,600 | 3,710 | 3,595 | 3,605 | -40 | -1.1% | 37,600 |
| 2020/03/03 | 3,855 | 3,915 | 3,640 | 3,645 | -145 | -3.8% | 70,700 |
| 2020/03/02 | 3,450 | 3,860 | 3,450 | 3,790 | +290 | +8.3% | 89,800 |
| 2020/02/28 | 3,655 | 3,700 | 3,475 | 3,500 | -340 | -8.9% | 138,300 |
| 2020/02/27 | 3,915 | 3,925 | 3,800 | 3,840 | -95 | -2.4% | 82,400 |
| 2020/02/26 | 3,940 | 3,980 | 3,860 | 3,935 | -75 | -1.9% | 80,300 |
| 2020/02/25 | 3,850 | 4,020 | 3,850 | 4,010 | -15 | -0.4% | 70,300 |
| 2020/02/21 | 4,000 | 4,105 | 3,990 | 4,025 | +30 | +0.8% | 56,200 |
| 2020/02/20 | 4,105 | 4,210 | 3,975 | 3,995 | -45 | -1.1% | 75,200 |
| 2020/02/19 | 3,925 | 4,100 | 3,920 | 4,040 | +135 | +3.5% | 49,200 |
| 2020/02/18 | 4,030 | 4,060 | 3,855 | 3,905 | -160 | -3.9% | 62,200 |
| 2020/02/17 | 4,005 | 4,120 | 4,005 | 4,065 | -10 | -0.2% | 52,500 |
| 2020/02/14 | 4,060 | 4,190 | 4,015 | 4,075 | -5 | -0.1% | 60,400 |
| 2020/02/13 | 4,045 | 4,170 | 3,985 | 4,080 | +170 | +4.3% | 92,700 |
| 2020/02/12 | 3,840 | 3,935 | 3,800 | 3,910 | +70 | +1.8% | 27,100 |
| 2020/02/10 | 3,885 | 4,050 | 3,810 | 3,840 | +15 | +0.4% | 80,000 |
| 2020/02/07 | 3,845 | 3,890 | 3,795 | 3,825 | +10 | +0.3% | 59,000 |
| 2020/02/06 | 3,815 | 3,880 | 3,800 | 3,815 | -25 | -0.7% | 54,500 |
| 2020/02/05 | 3,885 | 3,925 | 3,795 | 3,840 | -10 | -0.3% | 95,900 |
| 2020/02/04 | 3,900 | 3,960 | 3,830 | 3,850 | -45 | -1.2% | 103,700 |
| 2020/02/03 | 3,865 | 4,015 | 3,845 | 3,895 | -80 | -2% | 54,300 |
| 2020/01/31 | 3,890 | 4,040 | 3,890 | 3,975 | +125 | +3.2% | 47,600 |
| 2020/01/30 | 3,900 | 3,975 | 3,765 | 3,850 | -65 | -1.7% | 74,800 |
| 2020/01/29 | 4,050 | 4,090 | 3,875 | 3,915 | -195 | -4.7% | 74,700 |
| 2020/01/28 | 3,900 | 4,165 | 3,880 | 4,110 | +230 | +5.9% | 83,800 |
| 2020/01/27 | 3,865 | 3,985 | 3,845 | 3,880 | -75 | -1.9% | 54,200 |
| 2020/01/24 | 3,910 | 3,980 | 3,845 | 3,955 | +25 | +0.6% | 69,600 |
| 2020/01/23 | 3,735 | 3,990 | 3,735 | 3,930 | +175 | +4.7% | 107,300 |
| 2020/01/22 | 3,710 | 3,860 | 3,700 | 3,755 | +45 | +1.2% | 58,400 |
| 2020/01/21 | 3,650 | 3,710 | 3,620 | 3,710 | +85 | +2.3% | 41,500 |
| 2020/01/20 | 3,665 | 3,665 | 3,605 | 3,625 | +5 | +0.1% | 25,900 |
| 2020/01/17 | 3,770 | 3,770 | 3,615 | 3,620 | -80 | -2.2% | 57,300 |
| 2020/01/16 | 3,830 | 3,835 | 3,700 | 3,700 | -200 | -5.1% | 57,600 |
| 2020/01/15 | 3,685 | 3,965 | 3,610 | 3,900 | +270 | +7.4% | 88,800 |
| 2020/01/14 | 3,660 | 3,720 | 3,600 | 3,630 | -60 | -1.6% | 61,800 |
| 2020/01/10 | 3,840 | 3,870 | 3,635 | 3,690 | -200 | -5.1% | 98,500 |
| 2020/01/09 | 3,995 | 3,995 | 3,890 | 3,890 | -15 | -0.4% | 40,200 |
| 2020/01/08 | 4,040 | 4,065 | 3,905 | 3,905 | -135 | -3.3% | 80,400 |
| 2020/01/07 | 4,070 | 4,100 | 4,025 | 4,040 | -20 | -0.5% | 48,800 |
| 2020/01/06 | 4,130 | 4,200 | 4,060 | 4,060 | -155 | -3.7% | 53,200 |
| 2019/12/30 | 4,270 | 4,275 | 4,200 | 4,215 | -45 | -1.1% | 30,400 |
| 2019/12/27 | 4,225 | 4,275 | 4,185 | 4,260 | +5 | +0.1% | 39,400 |
| 2019/12/26 | 4,260 | 4,275 | 4,185 | 4,255 | ±0 | ±0% | 54,200 |
| 2019/12/25 | 4,100 | 4,305 | 4,075 | 4,255 | +185 | +4.5% | 88,600 |
| 2019/12/24 | 4,120 | 4,140 | 4,015 | 4,070 | -30 | -0.7% | 60,800 |
| 2019/12/23 | 4,195 | 4,200 | 4,045 | 4,100 | -100 | -2.4% | 71,600 |
| 2019/12/20 | 4,340 | 4,380 | 4,185 | 4,200 | -155 | -3.6% | 108,800 |
1301～
1350
件表示中 / 1690件
類似銘柄と比較する
現在ご覧いただいている「プロレド」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 |
|---|---|---|---|---|---|---|---|---|
| プロレド | 60,200円 | +134.4% | +60.1% | 0.00% | - | 0.97倍 |
|
ローコスト戦略が柱のコンサル。大企業や企業再生ファンドなどに成果報酬型でサービス提供 |
| ブリッジ | 180,800円 | +10.0% | +0.4% | 4.70% | 10.30倍 | 1.49倍 |
|
電話やメールで行う非対面型営業（インサイドセールス）で法人営業を支援するサービスを展開 |
| エクストリーム | 123,000円 | -3.0% | -42.1% | 4.63% | 10.69倍 | 1.13倍 |
|
ゲーム開発業者への技術者派遣や受託開発主力。自社でゲーム開発。Ｍ＆Ａで非ゲームへ傾斜 |
| ウチヤマＨＤ | 31,000円 | +1.8% | +10.4% | 3.23% | 22.10倍 | 0.42倍 |
|
介護、カラオケ、飲食店が３本柱。介護は入居一時金なしの有料老人ホームが主体。全国展開 |
| ＳＭＮ | 43,800円 | +3.1% | +124.2% | 0.00% | 19.98倍 | 1.47倍 |
|
ソニーグループ系。ネット広告配信を最適化するアドテクが柱。デジタル販促内製化支援を育成 |
市場注目の銘柄
チャート関連のコラム
