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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 1,226 | 1,240 | 1,212 | 1,222 | -5 | -0.4% | 40,500 |
2023/12/07 | 1,230 | 1,234 | 1,219 | 1,227 | -15 | -1.2% | 26,000 |
2023/12/06 | 1,207 | 1,242 | 1,207 | 1,242 | +35 | +2.9% | 31,900 |
2023/12/05 | 1,210 | 1,223 | 1,207 | 1,207 | -3 | -0.2% | 37,300 |
2023/12/04 | 1,187 | 1,210 | 1,184 | 1,210 | +2 | +0.2% | 27,700 |
2023/12/01 | 1,212 | 1,223 | 1,203 | 1,208 | -1 | -0.1% | 34,400 |
2023/11/30 | 1,208 | 1,212 | 1,183 | 1,209 | -9 | -0.7% | 31,400 |
2023/11/29 | 1,208 | 1,218 | 1,200 | 1,218 | +18 | +1.5% | 36,000 |
2023/11/28 | 1,179 | 1,200 | 1,177 | 1,200 | +29 | +2.5% | 25,900 |
2023/11/27 | 1,171 | 1,174 | 1,163 | 1,171 | -2 | -0.2% | 16,400 |
2023/11/24 | 1,173 | 1,176 | 1,162 | 1,173 | +7 | +0.6% | 15,000 |
2023/11/22 | 1,159 | 1,172 | 1,159 | 1,166 | +10 | +0.9% | 14,900 |
2023/11/21 | 1,145 | 1,158 | 1,145 | 1,156 | +8 | +0.7% | 18,500 |
2023/11/20 | 1,157 | 1,162 | 1,148 | 1,148 | -7 | -0.6% | 21,500 |
2023/11/17 | 1,129 | 1,155 | 1,129 | 1,155 | +27 | +2.4% | 17,700 |
2023/11/16 | 1,139 | 1,147 | 1,127 | 1,128 | -11 | -1% | 12,200 |
2023/11/15 | 1,156 | 1,156 | 1,137 | 1,139 | -2 | -0.2% | 22,500 |
2023/11/14 | 1,160 | 1,164 | 1,141 | 1,141 | -17 | -1.5% | 23,100 |
2023/11/13 | 1,168 | 1,171 | 1,158 | 1,158 | -10 | -0.9% | 12,400 |
2023/11/10 | 1,160 | 1,168 | 1,151 | 1,168 | +6 | +0.5% | 17,700 |
2023/11/09 | 1,157 | 1,164 | 1,152 | 1,162 | +4 | +0.3% | 18,500 |
2023/11/08 | 1,192 | 1,198 | 1,154 | 1,158 | -34 | -2.9% | 34,500 |
2023/11/07 | 1,200 | 1,213 | 1,192 | 1,192 | -22 | -1.8% | 38,400 |
2023/11/06 | 1,212 | 1,223 | 1,197 | 1,214 | +13 | +1.1% | 66,300 |
2023/11/02 | 1,200 | 1,209 | 1,194 | 1,201 | -12 | -1% | 65,100 |
2023/11/01 | 1,174 | 1,214 | 1,166 | 1,213 | +40 | +3.4% | 93,600 |
2023/10/31 | 1,153 | 1,177 | 1,146 | 1,173 | +26 | +2.3% | 76,200 |
2023/10/30 | 1,152 | 1,157 | 1,132 | 1,147 | -5 | -0.4% | 357,300 |
2023/10/27 | 1,155 | 1,161 | 1,148 | 1,152 | +9 | +0.8% | 32,300 |
2023/10/26 | 1,153 | 1,165 | 1,138 | 1,143 | -10 | -0.9% | 36,100 |
2023/10/25 | 1,158 | 1,162 | 1,152 | 1,153 | ±0 | ±0% | 24,700 |
2023/10/24 | 1,146 | 1,157 | 1,133 | 1,153 | +1 | +0.1% | 34,100 |
2023/10/23 | 1,174 | 1,180 | 1,152 | 1,152 | -24 | -2% | 27,200 |
2023/10/20 | 1,168 | 1,180 | 1,166 | 1,176 | +2 | +0.2% | 17,600 |
2023/10/19 | 1,166 | 1,182 | 1,160 | 1,174 | -1 | -0.1% | 19,900 |
2023/10/18 | 1,183 | 1,183 | 1,169 | 1,175 | -1 | -0.1% | 24,400 |
2023/10/17 | 1,176 | 1,190 | 1,171 | 1,176 | +18 | +1.6% | 28,700 |
2023/10/16 | 1,165 | 1,178 | 1,153 | 1,158 | -21 | -1.8% | 29,100 |
2023/10/13 | 1,192 | 1,201 | 1,175 | 1,179 | -13 | -1.1% | 40,800 |
2023/10/12 | 1,181 | 1,194 | 1,170 | 1,192 | +14 | +1.2% | 31,200 |
2023/10/11 | 1,175 | 1,182 | 1,168 | 1,178 | +10 | +0.9% | 31,200 |
2023/10/10 | 1,162 | 1,171 | 1,156 | 1,168 | +22 | +1.9% | 31,200 |
2023/10/06 | 1,150 | 1,157 | 1,142 | 1,146 | +3 | +0.3% | 28,400 |
2023/10/05 | 1,111 | 1,144 | 1,111 | 1,143 | +29 | +2.6% | 42,700 |
2023/10/04 | 1,124 | 1,131 | 1,112 | 1,114 | -25 | -2.2% | 56,100 |
2023/10/03 | 1,138 | 1,152 | 1,128 | 1,139 | -3 | -0.3% | 31,500 |
2023/10/02 | 1,174 | 1,174 | 1,142 | 1,142 | -32 | -2.7% | 36,900 |
2023/09/29 | 1,192 | 1,192 | 1,166 | 1,174 | -3 | -0.3% | 42,200 |
2023/09/28 | 1,189 | 1,189 | 1,173 | 1,177 | -19 | -1.6% | 33,800 |
2023/09/27 | 1,186 | 1,199 | 1,174 | 1,196 | +17 | +1.4% | 55,300 |
101~
150
件表示中 / 6705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 | 117,800円 | +11.9% | +0.4% | 3.06% | 18.21倍 | 1.14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 |
ツツミ | 215,000円 | -0.0% | -16.6% | 3.26% | 39.53倍 | 0.50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 |
河合楽 | 372,000円 | -5.8% | -11.3% | 2.55% | 9.99倍 | 0.77倍 |
|
1927年創業、ピアノの世界大手。国内は直販主体。音楽教室、素材加工との3本柱。中国強化 |
日本創発 | 56,700円 | +2.9% | +0.2% | 2.29% | 10.56倍 | 1.78倍 |
|
DTPサービス大手。東京リスマチックなど擁す持株会社。M&Aに積極姿勢。四半期配当 |
キングジム | 89,000円 | +1.5% | -56.0% | 1.57% | 97.80倍 | 1.04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