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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,271 | 1,285 | 1,270 | 1,280 | +9 | +0.7% | 7,600 |
| 2017/07/19 | 1,246 | 1,276 | 1,246 | 1,271 | +21 | +1.7% | 8,000 |
| 2017/07/18 | 1,249 | 1,258 | 1,246 | 1,250 | -2 | -0.2% | 6,000 |
| 2017/07/14 | 1,262 | 1,269 | 1,249 | 1,252 | +3 | +0.2% | 7,700 |
| 2017/07/13 | 1,253 | 1,254 | 1,243 | 1,249 | ±0 | ±0% | 6,700 |
| 2017/07/12 | 1,250 | 1,262 | 1,249 | 1,249 | -1 | -0.1% | 7,400 |
| 2017/07/11 | 1,242 | 1,256 | 1,242 | 1,250 | +9 | +0.7% | 5,100 |
| 2017/07/10 | 1,240 | 1,264 | 1,240 | 1,241 | +7 | +0.6% | 10,800 |
| 2017/07/07 | 1,250 | 1,280 | 1,229 | 1,234 | -22 | -1.8% | 17,000 |
| 2017/07/06 | 1,259 | 1,272 | 1,255 | 1,256 | -9 | -0.7% | 9,600 |
| 2017/07/05 | 1,276 | 1,276 | 1,253 | 1,265 | -6 | -0.5% | 16,200 |
| 2017/07/04 | 1,288 | 1,291 | 1,260 | 1,271 | -12 | -0.9% | 18,200 |
| 2017/07/03 | 1,312 | 1,313 | 1,244 | 1,283 | -29 | -2.2% | 22,900 |
| 2017/06/30 | 1,328 | 1,328 | 1,288 | 1,312 | -12 | -0.9% | 29,000 |
| 2017/06/29 | 1,300 | 1,326 | 1,289 | 1,324 | +38 | +3% | 22,100 |
| 2017/06/28 | 1,296 | 1,315 | 1,284 | 1,286 | -9 | -0.7% | 11,800 |
| 2017/06/27 | 1,278 | 1,299 | 1,276 | 1,295 | +24 | +1.9% | 13,400 |
| 2017/06/26 | 1,285 | 1,304 | 1,271 | 1,271 | -8 | -0.6% | 17,800 |
| 2017/06/23 | 1,267 | 1,284 | 1,265 | 1,279 | +12 | +0.9% | 7,200 |
| 2017/06/22 | 1,266 | 1,284 | 1,266 | 1,267 | +1 | +0.1% | 8,200 |
| 2017/06/21 | 1,304 | 1,304 | 1,242 | 1,266 | -39 | -3% | 24,300 |
| 2017/06/20 | 1,258 | 1,309 | 1,258 | 1,305 | +48 | +3.8% | 19,300 |
| 2017/06/19 | 1,248 | 1,260 | 1,248 | 1,257 | -2 | -0.2% | 6,800 |
| 2017/06/16 | 1,242 | 1,260 | 1,242 | 1,259 | +25 | +2% | 12,900 |
| 2017/06/15 | 1,234 | 1,247 | 1,231 | 1,234 | ±0 | ±0% | 9,300 |
| 2017/06/14 | 1,244 | 1,257 | 1,234 | 1,234 | -10 | -0.8% | 8,300 |
| 2017/06/13 | 1,241 | 1,257 | 1,240 | 1,244 | -1 | -0.1% | 4,200 |
| 2017/06/12 | 1,251 | 1,259 | 1,245 | 1,245 | -11 | -0.9% | 5,200 |
| 2017/06/09 | 1,254 | 1,279 | 1,252 | 1,256 | -5 | -0.4% | 18,200 |
| 2017/06/08 | 1,262 | 1,270 | 1,256 | 1,261 | +2 | +0.2% | 9,600 |
| 2017/06/07 | 1,269 | 1,269 | 1,254 | 1,259 | ±0 | ±0% | 9,900 |
| 2017/06/06 | 1,306 | 1,314 | 1,246 | 1,259 | -31 | -2.4% | 16,300 |
| 2017/06/05 | 1,315 | 1,315 | 1,287 | 1,290 | -30 | -2.3% | 9,100 |
| 2017/06/02 | 1,271 | 1,328 | 1,234 | 1,320 | +57 | +4.5% | 30,000 |
| 2017/06/01 | 1,255 | 1,272 | 1,245 | 1,263 | +25 | +2% | 13,200 |
| 2017/05/31 | 1,247 | 1,247 | 1,237 | 1,238 | -14 | -1.1% | 12,400 |
| 2017/05/30 | 1,263 | 1,263 | 1,233 | 1,252 | +8 | +0.6% | 18,900 |
| 2017/05/29 | 1,263 | 1,263 | 1,242 | 1,244 | +7 | +0.6% | 8,600 |
| 2017/05/26 | 1,254 | 1,256 | 1,235 | 1,237 | -17 | -1.4% | 11,100 |
| 2017/05/25 | 1,257 | 1,257 | 1,237 | 1,254 | +6 | +0.5% | 12,100 |
| 2017/05/24 | 1,260 | 1,261 | 1,248 | 1,248 | -8 | -0.6% | 9,900 |
| 2017/05/23 | 1,250 | 1,259 | 1,247 | 1,256 | +2 | +0.2% | 10,500 |
| 2017/05/22 | 1,256 | 1,258 | 1,249 | 1,254 | -2 | -0.2% | 6,800 |
| 2017/05/19 | 1,255 | 1,259 | 1,244 | 1,256 | +1 | +0.1% | 11,800 |
| 2017/05/18 | 1,265 | 1,268 | 1,250 | 1,255 | -24 | -1.9% | 14,900 |
| 2017/05/17 | 1,287 | 1,287 | 1,269 | 1,279 | -10 | -0.8% | 12,300 |
| 2017/05/16 | 1,298 | 1,305 | 1,284 | 1,289 | -1 | -0.1% | 23,200 |
| 2017/05/15 | 1,298 | 1,306 | 1,288 | 1,290 | -8 | -0.6% | 12,700 |
| 2017/05/12 | 1,312 | 1,312 | 1,285 | 1,298 | -14 | -1.1% | 28,300 |
| 2017/05/11 | 1,330 | 1,330 | 1,311 | 1,312 | -14 | -1.1% | 17,100 |
1951～
2000
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 | 1.12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% | 23.30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
