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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,187 | 1,187 | 1,173 | 1,179 | -6 | -0.5% | 37,900 |
2023/09/25 | 1,174 | 1,187 | 1,167 | 1,185 | +11 | +0.9% | 40,700 |
2023/09/22 | 1,159 | 1,179 | 1,156 | 1,174 | +11 | +0.9% | 47,800 |
2023/09/21 | 1,150 | 1,168 | 1,150 | 1,163 | +10 | +0.9% | 36,100 |
2023/09/20 | 1,163 | 1,171 | 1,150 | 1,153 | -11 | -0.9% | 38,400 |
2023/09/19 | 1,150 | 1,164 | 1,150 | 1,164 | +21 | +1.8% | 50,700 |
2023/09/15 | 1,134 | 1,155 | 1,130 | 1,143 | +17 | +1.5% | 70,700 |
2023/09/14 | 1,125 | 1,130 | 1,118 | 1,126 | ±0 | ±0% | 27,500 |
2023/09/13 | 1,128 | 1,128 | 1,118 | 1,126 | +5 | +0.4% | 29,700 |
2023/09/12 | 1,111 | 1,121 | 1,110 | 1,121 | +10 | +0.9% | 14,400 |
2023/09/11 | 1,110 | 1,118 | 1,102 | 1,111 | +2 | +0.2% | 20,200 |
2023/09/08 | 1,121 | 1,128 | 1,105 | 1,109 | -13 | -1.2% | 34,400 |
2023/09/07 | 1,127 | 1,128 | 1,117 | 1,122 | +1 | +0.1% | 23,200 |
2023/09/06 | 1,120 | 1,130 | 1,119 | 1,121 | +4 | +0.4% | 32,900 |
2023/09/05 | 1,116 | 1,123 | 1,109 | 1,117 | +12 | +1.1% | 49,800 |
2023/09/04 | 1,093 | 1,105 | 1,093 | 1,105 | +16 | +1.5% | 36,800 |
2023/09/01 | 1,074 | 1,092 | 1,074 | 1,089 | +15 | +1.4% | 27,500 |
2023/08/31 | 1,082 | 1,082 | 1,073 | 1,074 | -9 | -0.8% | 22,900 |
2023/08/30 | 1,092 | 1,092 | 1,080 | 1,083 | -4 | -0.4% | 25,900 |
2023/08/29 | 1,084 | 1,088 | 1,079 | 1,087 | +11 | +1% | 19,000 |
2023/08/28 | 1,069 | 1,076 | 1,065 | 1,076 | +20 | +1.9% | 21,400 |
2023/08/25 | 1,047 | 1,057 | 1,043 | 1,056 | +3 | +0.3% | 12,900 |
2023/08/24 | 1,039 | 1,053 | 1,039 | 1,053 | +12 | +1.2% | 23,900 |
2023/08/23 | 1,026 | 1,041 | 1,026 | 1,041 | +15 | +1.5% | 13,000 |
2023/08/22 | 1,026 | 1,026 | 1,020 | 1,026 | ±0 | ±0% | 13,800 |
2023/08/21 | 1,022 | 1,031 | 1,019 | 1,026 | +11 | +1.1% | 11,500 |
2023/08/18 | 1,018 | 1,021 | 1,012 | 1,015 | -7 | -0.7% | 18,800 |
2023/08/17 | 1,026 | 1,030 | 1,018 | 1,022 | -9 | -0.9% | 29,800 |
2023/08/16 | 1,046 | 1,046 | 1,031 | 1,031 | -16 | -1.5% | 18,100 |
2023/08/15 | 1,050 | 1,050 | 1,042 | 1,047 | -4 | -0.4% | 17,200 |
2023/08/14 | 1,062 | 1,066 | 1,049 | 1,051 | -11 | -1% | 21,500 |
2023/08/10 | 1,055 | 1,063 | 1,047 | 1,062 | +5 | +0.5% | 26,000 |
2023/08/09 | 1,073 | 1,073 | 1,055 | 1,057 | -16 | -1.5% | 15,700 |
2023/08/08 | 1,079 | 1,085 | 1,072 | 1,073 | +1 | +0.1% | 12,300 |
2023/08/07 | 1,061 | 1,077 | 1,060 | 1,072 | +11 | +1% | 21,000 |
2023/08/04 | 1,071 | 1,078 | 1,060 | 1,061 | -17 | -1.6% | 23,400 |
2023/08/03 | 1,082 | 1,082 | 1,071 | 1,078 | -4 | -0.4% | 44,300 |
2023/08/02 | 1,073 | 1,090 | 1,071 | 1,082 | +1 | +0.1% | 38,200 |
2023/08/01 | 1,065 | 1,084 | 1,065 | 1,081 | +24 | +2.3% | 46,800 |
2023/07/31 | 1,064 | 1,064 | 1,054 | 1,057 | +1 | +0.1% | 46,100 |
2023/07/28 | 1,055 | 1,058 | 1,047 | 1,056 | +1 | +0.1% | 29,600 |
2023/07/27 | 1,046 | 1,058 | 1,046 | 1,055 | +9 | +0.9% | 16,300 |
2023/07/26 | 1,046 | 1,052 | 1,039 | 1,046 | -1 | -0.1% | 20,000 |
2023/07/25 | 1,054 | 1,054 | 1,043 | 1,047 | -6 | -0.6% | 21,800 |
2023/07/24 | 1,045 | 1,053 | 1,041 | 1,053 | +15 | +1.4% | 31,400 |
2023/07/21 | 1,038 | 1,041 | 1,033 | 1,038 | ±0 | ±0% | 17,300 |
2023/07/20 | 1,047 | 1,047 | 1,034 | 1,038 | -6 | -0.6% | 14,200 |
2023/07/19 | 1,035 | 1,045 | 1,031 | 1,044 | +13 | +1.3% | 49,400 |
2023/07/18 | 1,025 | 1,032 | 1,020 | 1,031 | +13 | +1.3% | 41,400 |
2023/07/14 | 1,017 | 1,024 | 1,015 | 1,018 | +6 | +0.6% | 37,500 |
151~
200
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