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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 1,408 | 1,411 | 1,394 | 1,411 | +7 | +0.5% | 18,200 |
| 2017/12/13 | 1,399 | 1,404 | 1,392 | 1,404 | +19 | +1.4% | 15,800 |
| 2017/12/12 | 1,400 | 1,400 | 1,373 | 1,385 | -14 | -1% | 10,800 |
| 2017/12/11 | 1,387 | 1,399 | 1,384 | 1,399 | +7 | +0.5% | 6,000 |
| 2017/12/08 | 1,341 | 1,396 | 1,341 | 1,392 | -9 | -0.6% | 30,200 |
| 2017/12/07 | 1,394 | 1,408 | 1,394 | 1,401 | +15 | +1.1% | 8,100 |
| 2017/12/06 | 1,405 | 1,410 | 1,385 | 1,386 | -20 | -1.4% | 13,000 |
| 2017/12/05 | 1,400 | 1,407 | 1,392 | 1,406 | +16 | +1.2% | 20,900 |
| 2017/12/04 | 1,379 | 1,393 | 1,378 | 1,390 | +17 | +1.2% | 13,400 |
| 2017/12/01 | 1,365 | 1,389 | 1,351 | 1,373 | +22 | +1.6% | 11,600 |
| 2017/11/30 | 1,349 | 1,364 | 1,343 | 1,351 | +2 | +0.1% | 19,000 |
| 2017/11/29 | 1,350 | 1,356 | 1,331 | 1,349 | +6 | +0.4% | 11,500 |
| 2017/11/28 | 1,350 | 1,356 | 1,337 | 1,343 | +2 | +0.1% | 6,900 |
| 2017/11/27 | 1,353 | 1,356 | 1,341 | 1,341 | +3 | +0.2% | 6,400 |
| 2017/11/24 | 1,311 | 1,341 | 1,311 | 1,338 | +22 | +1.7% | 7,300 |
| 2017/11/22 | 1,320 | 1,326 | 1,315 | 1,316 | -19 | -1.4% | 13,700 |
| 2017/11/21 | 1,328 | 1,335 | 1,325 | 1,335 | +7 | +0.5% | 9,000 |
| 2017/11/20 | 1,321 | 1,342 | 1,321 | 1,328 | +6 | +0.5% | 7,600 |
| 2017/11/17 | 1,329 | 1,335 | 1,317 | 1,322 | -1 | -0.1% | 8,100 |
| 2017/11/16 | 1,312 | 1,328 | 1,312 | 1,323 | +7 | +0.5% | 8,100 |
| 2017/11/15 | 1,331 | 1,335 | 1,315 | 1,316 | -18 | -1.3% | 11,500 |
| 2017/11/14 | 1,348 | 1,352 | 1,332 | 1,334 | -14 | -1% | 3,800 |
| 2017/11/13 | 1,355 | 1,355 | 1,335 | 1,348 | -14 | -1% | 5,100 |
| 2017/11/10 | 1,345 | 1,363 | 1,345 | 1,362 | -2 | -0.1% | 4,700 |
| 2017/11/09 | 1,356 | 1,376 | 1,347 | 1,364 | +9 | +0.7% | 11,800 |
| 2017/11/08 | 1,341 | 1,355 | 1,338 | 1,355 | -3 | -0.2% | 5,500 |
| 2017/11/07 | 1,350 | 1,358 | 1,330 | 1,358 | +2 | +0.1% | 14,900 |
| 2017/11/06 | 1,384 | 1,384 | 1,350 | 1,356 | -9 | -0.7% | 8,100 |
| 2017/11/02 | 1,377 | 1,377 | 1,350 | 1,365 | -21 | -1.5% | 11,700 |
| 2017/11/01 | 1,371 | 1,392 | 1,365 | 1,386 | +15 | +1.1% | 15,200 |
| 2017/10/31 | 1,367 | 1,397 | 1,364 | 1,371 | -26 | -1.9% | 18,400 |
| 2017/10/30 | 1,397 | 1,400 | 1,368 | 1,397 | +1 | +0.1% | 25,600 |
| 2017/10/27 | 1,374 | 1,405 | 1,374 | 1,396 | +32 | +2.3% | 18,800 |
| 2017/10/26 | 1,359 | 1,374 | 1,359 | 1,364 | +9 | +0.7% | 10,000 |
| 2017/10/25 | 1,398 | 1,412 | 1,351 | 1,355 | -33 | -2.4% | 27,100 |
| 2017/10/24 | 1,353 | 1,392 | 1,353 | 1,388 | +25 | +1.8% | 10,900 |
| 2017/10/23 | 1,361 | 1,365 | 1,346 | 1,363 | +22 | +1.6% | 19,000 |
| 2017/10/20 | 1,337 | 1,350 | 1,332 | 1,341 | -7 | -0.5% | 14,700 |
| 2017/10/19 | 1,343 | 1,349 | 1,336 | 1,348 | -1 | -0.1% | 10,600 |
| 2017/10/18 | 1,362 | 1,364 | 1,342 | 1,349 | -13 | -1% | 7,900 |
| 2017/10/17 | 1,359 | 1,366 | 1,348 | 1,362 | +16 | +1.2% | 11,900 |
| 2017/10/16 | 1,346 | 1,364 | 1,342 | 1,346 | +13 | +1% | 13,100 |
| 2017/10/13 | 1,333 | 1,370 | 1,328 | 1,333 | ±0 | ±0% | 36,700 |
| 2017/10/12 | 1,322 | 1,333 | 1,319 | 1,333 | +12 | +0.9% | 6,800 |
| 2017/10/11 | 1,326 | 1,327 | 1,315 | 1,321 | -1 | -0.1% | 5,600 |
| 2017/10/10 | 1,318 | 1,322 | 1,314 | 1,322 | +4 | +0.3% | 4,400 |
| 2017/10/06 | 1,327 | 1,327 | 1,313 | 1,318 | +1 | +0.1% | 4,800 |
| 2017/10/05 | 1,328 | 1,328 | 1,307 | 1,317 | -16 | -1.2% | 5,800 |
| 2017/10/04 | 1,345 | 1,346 | 1,329 | 1,333 | -16 | -1.2% | 7,200 |
| 2017/10/03 | 1,344 | 1,350 | 1,340 | 1,349 | +5 | +0.4% | 6,000 |
1851～
1900
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
