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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,241 | 1,241 | 1,211 | 1,212 | -18 | -1.5% | 18,000 |
| 2018/09/27 | 1,276 | 1,278 | 1,226 | 1,230 | -34 | -2.7% | 16,300 |
| 2018/09/26 | 1,242 | 1,269 | 1,242 | 1,264 | +9 | +0.7% | 15,900 |
| 2018/09/25 | 1,228 | 1,257 | 1,212 | 1,255 | +31 | +2.5% | 32,500 |
| 2018/09/21 | 1,224 | 1,226 | 1,199 | 1,224 | +30 | +2.5% | 21,700 |
| 2018/09/20 | 1,189 | 1,215 | 1,187 | 1,194 | +15 | +1.3% | 19,900 |
| 2018/09/19 | 1,180 | 1,189 | 1,174 | 1,179 | +20 | +1.7% | 19,400 |
| 2018/09/18 | 1,126 | 1,161 | 1,126 | 1,159 | +34 | +3% | 18,600 |
| 2018/09/14 | 1,125 | 1,148 | 1,125 | 1,125 | -30 | -2.6% | 42,900 |
| 2018/09/13 | 1,129 | 1,168 | 1,129 | 1,155 | +27 | +2.4% | 11,300 |
| 2018/09/12 | 1,146 | 1,149 | 1,123 | 1,128 | -18 | -1.6% | 17,700 |
| 2018/09/11 | 1,153 | 1,155 | 1,143 | 1,146 | -10 | -0.9% | 14,500 |
| 2018/09/10 | 1,170 | 1,172 | 1,152 | 1,156 | -16 | -1.4% | 13,200 |
| 2018/09/07 | 1,183 | 1,183 | 1,170 | 1,172 | -13 | -1.1% | 10,000 |
| 2018/09/06 | 1,184 | 1,187 | 1,182 | 1,185 | ±0 | ±0% | 4,700 |
| 2018/09/05 | 1,183 | 1,204 | 1,183 | 1,185 | -11 | -0.9% | 13,000 |
| 2018/09/04 | 1,203 | 1,207 | 1,196 | 1,196 | -7 | -0.6% | 7,500 |
| 2018/09/03 | 1,231 | 1,232 | 1,201 | 1,203 | -33 | -2.7% | 8,100 |
| 2018/08/31 | 1,240 | 1,248 | 1,236 | 1,236 | -14 | -1.1% | 10,300 |
| 2018/08/30 | 1,257 | 1,257 | 1,229 | 1,250 | +16 | +1.3% | 9,800 |
| 2018/08/29 | 1,240 | 1,247 | 1,228 | 1,234 | +8 | +0.7% | 9,500 |
| 2018/08/28 | 1,245 | 1,245 | 1,222 | 1,226 | -1 | -0.1% | 7,600 |
| 2018/08/27 | 1,209 | 1,235 | 1,200 | 1,227 | +27 | +2.3% | 11,300 |
| 2018/08/24 | 1,178 | 1,204 | 1,178 | 1,200 | +22 | +1.9% | 9,500 |
| 2018/08/23 | 1,179 | 1,187 | 1,178 | 1,178 | -1 | -0.1% | 4,200 |
| 2018/08/22 | 1,176 | 1,188 | 1,170 | 1,179 | +3 | +0.3% | 8,400 |
| 2018/08/21 | 1,196 | 1,197 | 1,176 | 1,176 | -21 | -1.8% | 11,800 |
| 2018/08/20 | 1,200 | 1,200 | 1,196 | 1,197 | -3 | -0.3% | 5,600 |
| 2018/08/17 | 1,196 | 1,209 | 1,196 | 1,200 | +4 | +0.3% | 5,200 |
| 2018/08/16 | 1,211 | 1,211 | 1,193 | 1,196 | -15 | -1.2% | 13,400 |
| 2018/08/15 | 1,228 | 1,237 | 1,211 | 1,211 | -17 | -1.4% | 5,500 |
| 2018/08/14 | 1,209 | 1,228 | 1,209 | 1,228 | +18 | +1.5% | 6,400 |
| 2018/08/13 | 1,225 | 1,237 | 1,210 | 1,210 | -23 | -1.9% | 10,200 |
| 2018/08/10 | 1,243 | 1,248 | 1,233 | 1,233 | -13 | -1% | 8,200 |
| 2018/08/09 | 1,252 | 1,255 | 1,245 | 1,246 | -13 | -1% | 4,500 |
| 2018/08/08 | 1,241 | 1,268 | 1,241 | 1,259 | -12 | -0.9% | 19,300 |
| 2018/08/07 | 1,252 | 1,271 | 1,252 | 1,271 | +8 | +0.6% | 4,700 |
| 2018/08/06 | 1,257 | 1,273 | 1,256 | 1,263 | -15 | -1.2% | 6,000 |
| 2018/08/03 | 1,305 | 1,315 | 1,278 | 1,278 | -40 | -3% | 9,500 |
| 2018/08/02 | 1,328 | 1,337 | 1,315 | 1,318 | -8 | -0.6% | 11,300 |
| 2018/08/01 | 1,321 | 1,333 | 1,312 | 1,326 | +27 | +2.1% | 19,000 |
| 2018/07/31 | 1,297 | 1,310 | 1,276 | 1,299 | -14 | -1.1% | 18,200 |
| 2018/07/30 | 1,339 | 1,348 | 1,305 | 1,313 | -26 | -1.9% | 16,100 |
| 2018/07/27 | 1,343 | 1,348 | 1,327 | 1,339 | +3 | +0.2% | 13,800 |
| 2018/07/26 | 1,323 | 1,336 | 1,320 | 1,336 | +26 | +2% | 17,100 |
| 2018/07/25 | 1,312 | 1,312 | 1,301 | 1,310 | +8 | +0.6% | 4,900 |
| 2018/07/24 | 1,287 | 1,310 | 1,287 | 1,302 | +11 | +0.9% | 9,900 |
| 2018/07/23 | 1,281 | 1,299 | 1,281 | 1,291 | ±0 | ±0% | 3,000 |
| 2018/07/20 | 1,288 | 1,299 | 1,283 | 1,291 | -5 | -0.4% | 6,600 |
| 2018/07/19 | 1,293 | 1,296 | 1,284 | 1,296 | +5 | +0.4% | 3,700 |
1501～
1550
件表示中 / 6839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 | 127,100円 | +2.9% | +54.2% | 4.09% | 12.24倍 | 1.16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 |
| グローブライ | 192,300円 | +0.8% | -39.1% | 4.16% | 13.00倍 | 0.72倍 |
|
「ダイワ」ブランドの釣り具で世界トップ。ゴルフ、テニスなど総合志向。上期に利益偏重 |
| ＴＡＫＡＲＡ＆Ｃ | 271,500円 | +2.5% | -0.2% | 3.31% | 12.15倍 | 1.27倍 |
|
傘下に上場企業向けディスクロージャー事業大手の宝印刷や通訳・翻訳老舗のサイマルなど |
| 共同印 | 406,500円 | +7.2% | +72.8% | 3.32% | 8.90倍 | 0.46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 | 210,700円 | +13.5% | +3.0% | 3.32% | 21.95倍 | 0.49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 |
市場注目の銘柄
チャート関連のコラム
