プロネクサスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 1,129 | 1,133 | 1,116 | 1,124 | +4 | +0.4% | 26,300 |
| 2025/05/15 | 1,135 | 1,135 | 1,119 | 1,120 | -18 | -1.6% | 25,600 |
| 2025/05/14 | 1,151 | 1,151 | 1,120 | 1,138 | -12 | -1% | 38,500 |
| 2025/05/13 | 1,156 | 1,160 | 1,150 | 1,150 | -4 | -0.3% | 25,400 |
| 2025/05/12 | 1,195 | 1,195 | 1,145 | 1,154 | -49 | -4.1% | 69,000 |
| 2025/05/09 | 1,200 | 1,204 | 1,191 | 1,203 | +14 | +1.2% | 26,000 |
| 2025/05/08 | 1,206 | 1,206 | 1,184 | 1,189 | -17 | -1.4% | 25,600 |
| 2025/05/07 | 1,212 | 1,250 | 1,197 | 1,206 | -8 | -0.7% | 100,200 |
| 2025/05/02 | 1,220 | 1,242 | 1,180 | 1,214 | -3 | -0.2% | 64,700 |
| 2025/05/01 | 1,216 | 1,219 | 1,211 | 1,217 | -1 | -0.1% | 16,700 |
| 2025/04/30 | 1,229 | 1,229 | 1,210 | 1,218 | -11 | -0.9% | 20,200 |
| 2025/04/28 | 1,214 | 1,229 | 1,202 | 1,229 | +20 | +1.7% | 29,700 |
| 2025/04/25 | 1,208 | 1,217 | 1,205 | 1,209 | -4 | -0.3% | 17,400 |
| 2025/04/24 | 1,226 | 1,228 | 1,207 | 1,213 | -11 | -0.9% | 17,600 |
| 2025/04/23 | 1,220 | 1,227 | 1,213 | 1,224 | +15 | +1.2% | 24,600 |
| 2025/04/22 | 1,212 | 1,218 | 1,206 | 1,209 | -25 | -2% | 30,900 |
| 2025/04/21 | 1,233 | 1,246 | 1,231 | 1,234 | +1 | +0.1% | 14,800 |
| 2025/04/18 | 1,205 | 1,235 | 1,205 | 1,233 | +41 | +3.4% | 18,900 |
| 2025/04/17 | 1,188 | 1,196 | 1,188 | 1,192 | +4 | +0.3% | 7,800 |
| 2025/04/16 | 1,199 | 1,208 | 1,186 | 1,188 | -3 | -0.3% | 13,700 |
| 2025/04/15 | 1,200 | 1,209 | 1,191 | 1,191 | -3 | -0.3% | 10,500 |
| 2025/04/14 | 1,195 | 1,204 | 1,190 | 1,194 | +7 | +0.6% | 16,200 |
| 2025/04/11 | 1,191 | 1,199 | 1,164 | 1,187 | -25 | -2.1% | 27,400 |
| 2025/04/10 | 1,207 | 1,217 | 1,196 | 1,212 | +57 | +4.9% | 39,600 |
| 2025/04/09 | 1,156 | 1,165 | 1,140 | 1,155 | -31 | -2.6% | 31,800 |
| 2025/04/08 | 1,147 | 1,186 | 1,146 | 1,186 | +81 | +7.3% | 28,500 |
| 2025/04/07 | 1,101 | 1,132 | 1,076 | 1,105 | -62 | -5.3% | 50,300 |
| 2025/04/04 | 1,196 | 1,199 | 1,157 | 1,167 | -52 | -4.3% | 69,800 |
| 2025/04/03 | 1,213 | 1,232 | 1,210 | 1,219 | -18 | -1.5% | 32,100 |
| 2025/04/02 | 1,250 | 1,255 | 1,237 | 1,237 | -13 | -1% | 28,100 |
| 2025/04/01 | 1,260 | 1,261 | 1,250 | 1,250 | ±0 | ±0% | 17,200 |
| 2025/03/31 | 1,274 | 1,275 | 1,250 | 1,250 | -36 | -2.8% | 41,200 |
| 2025/03/28 | 1,285 | 1,297 | 1,271 | 1,286 | -34 | -2.6% | 77,500 |
| 2025/03/27 | 1,300 | 1,320 | 1,290 | 1,320 | +10 | +0.8% | 149,400 |
| 2025/03/26 | 1,297 | 1,310 | 1,297 | 1,310 | +13 | +1% | 76,700 |
| 2025/03/25 | 1,303 | 1,310 | 1,280 | 1,297 | ±0 | ±0% | 73,200 |
| 2025/03/24 | 1,316 | 1,317 | 1,291 | 1,297 | -14 | -1.1% | 71,200 |
| 2025/03/21 | 1,315 | 1,325 | 1,311 | 1,311 | -9 | -0.7% | 51,300 |
| 2025/03/19 | 1,324 | 1,335 | 1,320 | 1,320 | -7 | -0.5% | 35,700 |
| 2025/03/18 | 1,322 | 1,334 | 1,310 | 1,327 | +9 | +0.7% | 36,700 |
| 2025/03/17 | 1,323 | 1,326 | 1,307 | 1,318 | +2 | +0.2% | 49,800 |
| 2025/03/14 | 1,307 | 1,329 | 1,307 | 1,316 | -6 | -0.5% | 34,700 |
| 2025/03/13 | 1,322 | 1,326 | 1,314 | 1,322 | +7 | +0.5% | 28,600 |
| 2025/03/12 | 1,308 | 1,322 | 1,306 | 1,315 | +7 | +0.5% | 22,600 |
| 2025/03/11 | 1,311 | 1,315 | 1,298 | 1,308 | -11 | -0.8% | 29,200 |
| 2025/03/10 | 1,328 | 1,328 | 1,314 | 1,319 | -1 | -0.1% | 31,400 |
| 2025/03/07 | 1,315 | 1,326 | 1,305 | 1,320 | -10 | -0.8% | 29,000 |
| 2025/03/06 | 1,326 | 1,335 | 1,321 | 1,330 | +6 | +0.5% | 29,900 |
| 2025/03/05 | 1,307 | 1,327 | 1,307 | 1,324 | +24 | +1.8% | 25,600 |
| 2025/03/04 | 1,300 | 1,306 | 1,292 | 1,300 | ±0 | ±0% | 24,500 |
1～
50
件表示中 / 6953件
類似銘柄と比較する
現在ご覧いただいている「プロネクサス」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 |
|---|---|---|---|---|---|---|---|---|
| プロネクサス | 112,400円 | +2.6% | +66.5% | 3.38% | 15.93倍 | 1.15倍 |
|
上場企業のディスクロージャー、ＩＲ支援大手。電子開示用システムに強み。利益は上期偏重 |
| 共同印 | 124,600円 | +3.5% | +18.4% | 6.10% | 9.11倍 | 0.56倍 |
|
総合印刷３位。出版・一般商業印刷老舗だが、収益源は情報セキュリティや生活・産業資材 |
| ツツミ | 225,100円 | +0.7% | -6.3% | 4.00% | 23.45倍 | 0.52倍 |
|
宝飾品、貴金属小売り大手。企画、生産、販売の一貫体制。首都圏中心に関東、関西、中部等へ展開 |
| ニッピ | 993,000円 | -0.3% | +5.1% | 6.37% | 10.98倍 | 0.72倍 |
|
ゼラチン、コラーゲン、化粧品等が主力。旧大倉財閥グループ。本社再開発へ。ｉＰＳ細胞開発 |
| キングジム | 86,400円 | +3.7% | +438.5% | 1.62% | 49.60倍 | 1.02倍 |
|
事務ファイル首位。厚型ファイルで圧倒的。ラベル作成機「テプラ」ほか、電子文具、雑貨も展開 |
市場注目の銘柄
チャート関連のコラム
