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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 1,358 | 1,358 | 1,311 | 1,314 | -43 | -3.2% | 14,200 |
| 2018/02/28 | 1,360 | 1,373 | 1,349 | 1,357 | ±0 | ±0% | 25,000 |
| 2018/02/27 | 1,352 | 1,366 | 1,332 | 1,357 | +29 | +2.2% | 12,800 |
| 2018/02/26 | 1,338 | 1,342 | 1,322 | 1,328 | +11 | +0.8% | 26,200 |
| 2018/02/23 | 1,319 | 1,325 | 1,310 | 1,317 | +2 | +0.2% | 6,200 |
| 2018/02/22 | 1,309 | 1,318 | 1,306 | 1,315 | +6 | +0.5% | 10,700 |
| 2018/02/21 | 1,322 | 1,329 | 1,308 | 1,309 | -7 | -0.5% | 8,000 |
| 2018/02/20 | 1,320 | 1,325 | 1,312 | 1,316 | +3 | +0.2% | 6,500 |
| 2018/02/19 | 1,326 | 1,326 | 1,297 | 1,313 | +15 | +1.2% | 21,800 |
| 2018/02/16 | 1,329 | 1,347 | 1,294 | 1,298 | -3 | -0.2% | 25,200 |
| 2018/02/15 | 1,314 | 1,333 | 1,300 | 1,301 | +9 | +0.7% | 13,500 |
| 2018/02/14 | 1,320 | 1,330 | 1,290 | 1,292 | -25 | -1.9% | 14,600 |
| 2018/02/13 | 1,326 | 1,348 | 1,317 | 1,317 | +4 | +0.3% | 13,300 |
| 2018/02/09 | 1,301 | 1,345 | 1,301 | 1,313 | -18 | -1.4% | 32,300 |
| 2018/02/08 | 1,340 | 1,369 | 1,331 | 1,331 | -12 | -0.9% | 21,400 |
| 2018/02/07 | 1,380 | 1,403 | 1,341 | 1,343 | +4 | +0.3% | 24,100 |
| 2018/02/06 | 1,390 | 1,409 | 1,322 | 1,339 | -89 | -6.2% | 35,500 |
| 2018/02/05 | 1,477 | 1,485 | 1,427 | 1,428 | -66 | -4.4% | 18,600 |
| 2018/02/02 | 1,501 | 1,505 | 1,479 | 1,494 | -16 | -1.1% | 11,800 |
| 2018/02/01 | 1,488 | 1,522 | 1,488 | 1,510 | +41 | +2.8% | 22,200 |
| 2018/01/31 | 1,490 | 1,505 | 1,455 | 1,469 | -32 | -2.1% | 26,200 |
| 2018/01/30 | 1,528 | 1,528 | 1,489 | 1,501 | -1 | -0.1% | 22,200 |
| 2018/01/29 | 1,524 | 1,534 | 1,500 | 1,502 | -19 | -1.2% | 7,800 |
| 2018/01/26 | 1,516 | 1,528 | 1,516 | 1,521 | +5 | +0.3% | 9,700 |
| 2018/01/25 | 1,532 | 1,532 | 1,516 | 1,516 | -11 | -0.7% | 9,900 |
| 2018/01/24 | 1,521 | 1,537 | 1,521 | 1,527 | +6 | +0.4% | 10,000 |
| 2018/01/23 | 1,523 | 1,528 | 1,521 | 1,521 | +1 | +0.1% | 4,600 |
| 2018/01/22 | 1,510 | 1,522 | 1,510 | 1,520 | +13 | +0.9% | 11,100 |
| 2018/01/19 | 1,517 | 1,520 | 1,503 | 1,507 | -6 | -0.4% | 5,000 |
| 2018/01/18 | 1,527 | 1,537 | 1,513 | 1,513 | -2 | -0.1% | 13,000 |
| 2018/01/17 | 1,500 | 1,521 | 1,500 | 1,515 | +4 | +0.3% | 12,400 |
| 2018/01/16 | 1,509 | 1,518 | 1,505 | 1,511 | +12 | +0.8% | 7,300 |
| 2018/01/15 | 1,492 | 1,501 | 1,492 | 1,499 | +15 | +1% | 6,400 |
| 2018/01/12 | 1,518 | 1,518 | 1,477 | 1,484 | -37 | -2.4% | 17,800 |
| 2018/01/11 | 1,518 | 1,530 | 1,518 | 1,521 | -3 | -0.2% | 6,200 |
| 2018/01/10 | 1,545 | 1,545 | 1,510 | 1,524 | -20 | -1.3% | 8,500 |
| 2018/01/09 | 1,570 | 1,570 | 1,538 | 1,544 | -19 | -1.2% | 13,900 |
| 2018/01/05 | 1,601 | 1,610 | 1,507 | 1,563 | -34 | -2.1% | 29,300 |
| 2018/01/04 | 1,578 | 1,604 | 1,578 | 1,597 | +17 | +1.1% | 19,200 |
| 2017/12/29 | 1,581 | 1,605 | 1,561 | 1,580 | +14 | +0.9% | 36,500 |
| 2017/12/28 | 1,579 | 1,583 | 1,550 | 1,566 | +14 | +0.9% | 17,900 |
| 2017/12/27 | 1,520 | 1,553 | 1,520 | 1,552 | +37 | +2.4% | 14,000 |
| 2017/12/26 | 1,508 | 1,524 | 1,506 | 1,515 | +7 | +0.5% | 12,600 |
| 2017/12/25 | 1,490 | 1,513 | 1,489 | 1,508 | +25 | +1.7% | 16,200 |
| 2017/12/22 | 1,465 | 1,486 | 1,465 | 1,483 | +22 | +1.5% | 11,200 |
| 2017/12/21 | 1,449 | 1,463 | 1,445 | 1,461 | +4 | +0.3% | 8,900 |
| 2017/12/20 | 1,450 | 1,469 | 1,450 | 1,457 | +3 | +0.2% | 7,300 |
| 2017/12/19 | 1,480 | 1,492 | 1,452 | 1,454 | -26 | -1.8% | 12,900 |
| 2017/12/18 | 1,469 | 1,484 | 1,452 | 1,480 | +22 | +1.5% | 16,300 |
| 2017/12/15 | 1,404 | 1,460 | 1,404 | 1,458 | +47 | +3.3% | 30,700 |
1801～
1850
件表示中 / 6995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 | 110,300円 | +2.6% | +66.5% | 3.45% | 15.63倍 | 1.13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 |
| フラベッドＨ | 126,500円 | +2.9% | +1.4% | 3.24% | 13.84倍 | 1.04倍 |
|
フランスベッドと同メディカルサービス統合。介護中心に高齢者市場深耕。家具は中高級路線 |
| ツツミ | 223,600円 | +0.7% | -6.3% | 4.03% | 23.29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 | 1,055,000円 | -0.3% | +5.1% | 6.00% | 11.67倍 | 0.76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 |
| 日本創発 | 53,400円 | +6.1% | -23.8% | 2.62% | 4.60倍 | 1.65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 |
市場注目の銘柄
チャート関連のコラム
