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 |
|---|---|---|---|---|---|---|---|
| 2018/12/06 | 1,897.5 | 1,945 | 1,825 | 1,900 | +2.5 | +0.1% | 310,000 |
| 2018/12/05 | 1,855 | 1,927.5 | 1,835 | 1,897.5 | -2.5 | -0.1% | 182,000 |
| 2018/12/04 | 1,960 | 2,032.5 | 1,882.5 | 1,900 | -47.5 | -2.4% | 299,200 |
| 2018/12/03 | 1,842.5 | 1,975 | 1,830 | 1,947.5 | +137.5 | +7.6% | 457,200 |
| 2018/11/30 | 1,830 | 1,862.5 | 1,787.5 | 1,810 | -20 | -1.1% | 128,000 |
| 2018/11/29 | 1,900 | 1,922.5 | 1,817.5 | 1,830 | -40 | -2.1% | 209,600 |
| 2018/11/28 | 1,815 | 1,885 | 1,782.5 | 1,870 | +55 | +3% | 245,200 |
| 2018/11/27 | 1,907.5 | 1,962.5 | 1,775 | 1,815 | -55 | -2.9% | 305,200 |
| 2018/11/26 | 1,847.5 | 1,920 | 1,812.5 | 1,870 | +27.5 | +1.5% | 240,800 |
| 2018/11/22 | 1,720 | 1,860 | 1,700 | 1,842.5 | +142.5 | +8.4% | 308,400 |
| 2018/11/21 | 1,695 | 1,757.5 | 1,687.5 | 1,700 | -40 | -2.3% | 326,400 |
| 2018/11/20 | 1,725 | 1,782.5 | 1,710 | 1,740 | -7.5 | -0.4% | 214,800 |
| 2018/11/19 | 1,760 | 1,797.5 | 1,710 | 1,747.5 | ±0 | ±0% | 160,800 |
| 2018/11/16 | 1,772.5 | 1,865 | 1,682.5 | 1,747.5 | -12.5 | -0.7% | 270,400 |
| 2018/11/15 | 1,775 | 1,825 | 1,735 | 1,760 | +2.5 | +0.1% | 232,000 |
| 2018/11/14 | 1,875 | 1,922.5 | 1,740 | 1,757.5 | -122.5 | -6.5% | 348,400 |
| 2018/11/13 | 1,810 | 1,915 | 1,780 | 1,880 | -42.5 | -2.2% | 211,600 |
| 2018/11/12 | 2,070 | 2,080 | 1,905 | 1,922.5 | -172.5 | -8.2% | 245,200 |
| 2018/11/09 | 2,137.5 | 2,267.5 | 2,077.5 | 2,095 | -72.5 | -3.3% | 308,400 |
| 2018/11/08 | 2,122.5 | 2,215 | 2,087.5 | 2,167.5 | +105 | +5.1% | 358,000 |
| 2018/11/07 | 1,970 | 2,092.5 | 1,932.5 | 2,062.5 | +117.5 | +6% | 274,000 |
| 2018/11/06 | 1,970 | 2,015 | 1,907.5 | 1,945 | -12.5 | -0.6% | 110,000 |
| 2018/11/05 | 1,907.5 | 2,027.5 | 1,890 | 1,957.5 | -10 | -0.5% | 220,400 |
| 2018/11/02 | 2,037.5 | 2,082.5 | 1,962.5 | 1,967.5 | -62.5 | -3.1% | 219,200 |
| 2018/11/01 | 1,977.5 | 2,112.5 | 1,895 | 2,030 | +15 | +0.7% | 463,600 |
| 2018/10/31 | 1,850 | 2,030 | 1,802.5 | 2,015 | +240 | +13.5% | 528,800 |
| 2018/10/30 | 1,712.5 | 1,857.5 | 1,630 | 1,775 | +85 | +5% | 646,800 |
| 2018/10/29 | 1,870 | 1,927.5 | 1,650 | 1,690 | -120 | -6.6% | 530,400 |
| 2018/10/26 | 2,030 | 2,055 | 1,760 | 1,810 | -152.5 | -7.8% | 665,200 |
| 2018/10/25 | 1,972.5 | 2,057.5 | 1,870 | 1,962.5 | -100 | -4.8% | 634,400 |
| 2018/10/24 | 2,312.5 | 2,342.5 | 2,037.5 | 2,062.5 | -205 | -9% | 842,000 |
| 2018/10/23 | 2,375 | 2,405 | 2,202.5 | 2,267.5 | -407.5 | -15.2% | 2,240,800 |
| 2018/10/22 | 2,675 | 2,675 | 2,675 | 2,675 | -750 | -21.9% | 18,400 |
| 2018/10/19 | 3,132.5 | 3,437.5 | 3,082.5 | 3,425 | +240 | +7.5% | 330,400 |
| 2018/10/18 | 3,255 | 3,315 | 3,155 | 3,185 | -65 | -2% | 166,400 |
| 2018/10/17 | 3,180 | 3,370 | 3,150 | 3,250 | +145 | +4.7% | 300,000 |
| 2018/10/16 | 3,200 | 3,272.5 | 2,920 | 3,105 | -20 | -0.6% | 358,800 |
| 2018/10/15 | 3,237.5 | 3,295 | 3,087.5 | 3,125 | -142.5 | -4.4% | 281,600 |
| 2018/10/12 | 3,027.5 | 3,270 | 3,012.5 | 3,267.5 | +255 | +8.5% | 422,800 |
| 2018/10/11 | 2,610 | 3,050 | 2,595 | 3,012.5 | +110 | +3.8% | 681,200 |
| 2018/10/10 | 3,205 | 3,255 | 2,792.5 | 2,902.5 | -240 | -7.6% | 540,000 |
| 2018/10/09 | 3,120 | 3,312.5 | 3,070 | 3,142.5 | -82.5 | -2.6% | 282,800 |
| 2018/10/05 | 3,360 | 3,430 | 3,192.5 | 3,225 | -277.5 | -7.9% | 502,400 |
| 2018/10/04 | 3,807.5 | 3,832.5 | 3,477.5 | 3,502.5 | -230 | -6.2% | 353,200 |
| 2018/10/03 | 3,625 | 3,805 | 3,555 | 3,732.5 | +100 | +2.8% | 296,400 |
| 2018/10/02 | 3,762.5 | 3,775 | 3,525 | 3,632.5 | -155 | -4.1% | 468,000 |
| 2018/10/01 | 3,575 | 3,865 | 3,562.5 | 3,787.5 | +250 | +7.1% | 593,200 |
| 2018/09/28 | 3,462.5 | 3,560 | 3,287.5 | 3,537.5 | +190 | +5.7% | 330,400 |
| 2018/09/27 | 3,537.5 | 3,582.5 | 3,295 | 3,347.5 | -115 | -3.3% | 386,800 |
| 2018/09/26 | 3,300 | 3,540 | 3,230 | 3,462.5 | +150 | +4.5% | 520,800 |
1551～
1600
件表示中 / 1641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 | 38,000円 | +20.3% | - | 0.00% | - | 0.66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 |
| スポーツフィー | 57,500円 | +12.5% | +14.7% | 2.96% | 6.45倍 | 2.38倍 |
|
体育会学生向け就活サイト「スポナビ」運営。大小就活イベントや新卒・既卒向け人材紹介を展開 |
| みらいＷＫ | 79,100円 | +20.7% | +25.2% | 0.00% | 9.67倍 | 3.31倍 |
|
企業とフリーのコンサルタントのマッチングサービス。高スキルフリーランスの転職支援も |
| ダイサン | 55,700円 | +5.7% | +999.9% | 3.95% | 13.48倍 | 0.66倍 |
|
住宅・建築工事の足場設計・施工業者。くさび式で首位。関東圏を拡充。シンガポールに拠点 |
| ギークス | 41,000円 | +10.8% | +564.6% | 2.44% | 12.60倍 | 1.45倍 |
|
国内と豪州でフリーランスＩＴ人材紹介を展開。オフショア開発、ＩＴ人材教育サービスも力 |
市場注目の銘柄
チャート関連のコラム
