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 |
|---|---|---|---|---|---|---|---|
| 2017/05/09 | 1,355 | 1,367 | 1,339 | 1,340 | -35 | -2.5% | 32,500 |
| 2017/05/08 | 1,354 | 1,377 | 1,352 | 1,375 | +41 | +3.1% | 50,300 |
| 2017/05/02 | 1,335 | 1,342 | 1,329 | 1,334 | -1 | -0.1% | 31,300 |
| 2017/05/01 | 1,396 | 1,398 | 1,333 | 1,335 | -61 | -4.4% | 34,800 |
| 2017/04/28 | 1,420 | 1,420 | 1,391 | 1,396 | -25 | -1.8% | 28,700 |
| 2017/04/27 | 1,419 | 1,427 | 1,411 | 1,421 | +2 | +0.1% | 47,100 |
| 2017/04/26 | 1,423 | 1,428 | 1,413 | 1,419 | +4 | +0.3% | 27,900 |
| 2017/04/25 | 1,380 | 1,431 | 1,377 | 1,415 | +47 | +3.4% | 46,000 |
| 2017/04/24 | 1,347 | 1,377 | 1,347 | 1,368 | +27 | +2% | 35,800 |
| 2017/04/21 | 1,350 | 1,353 | 1,338 | 1,341 | +1 | +0.1% | 28,400 |
| 2017/04/20 | 1,358 | 1,358 | 1,334 | 1,340 | -6 | -0.4% | 28,300 |
| 2017/04/19 | 1,375 | 1,383 | 1,346 | 1,346 | -29 | -2.1% | 42,300 |
| 2017/04/18 | 1,340 | 1,377 | 1,338 | 1,375 | +42 | +3.2% | 41,700 |
| 2017/04/17 | 1,300 | 1,334 | 1,300 | 1,333 | +33 | +2.5% | 21,400 |
| 2017/04/14 | 1,315 | 1,317 | 1,298 | 1,300 | -15 | -1.1% | 25,100 |
| 2017/04/13 | 1,314 | 1,320 | 1,289 | 1,315 | -4 | -0.3% | 36,400 |
| 2017/04/12 | 1,336 | 1,336 | 1,310 | 1,319 | -20 | -1.5% | 23,800 |
| 2017/04/11 | 1,345 | 1,347 | 1,336 | 1,339 | -6 | -0.4% | 27,600 |
| 2017/04/10 | 1,309 | 1,361 | 1,309 | 1,345 | +36 | +2.8% | 49,200 |
| 2017/04/07 | 1,295 | 1,319 | 1,290 | 1,309 | +21 | +1.6% | 36,200 |
| 2017/04/06 | 1,286 | 1,325 | 1,284 | 1,288 | +2 | +0.2% | 51,400 |
| 2017/04/05 | 1,266 | 1,290 | 1,266 | 1,286 | +17 | +1.3% | 29,900 |
| 2017/04/04 | 1,249 | 1,273 | 1,249 | 1,269 | +20 | +1.6% | 23,700 |
| 2017/04/03 | 1,205 | 1,257 | 1,205 | 1,249 | +47 | +3.9% | 29,600 |
| 2017/03/31 | 1,228 | 1,230 | 1,202 | 1,202 | -24 | -2% | 42,700 |
| 2017/03/30 | 1,266 | 1,266 | 1,222 | 1,226 | -43 | -3.4% | 28,500 |
| 2017/03/29 | 1,279 | 1,279 | 1,257 | 1,269 | -22 | -1.7% | 17,900 |
| 2017/03/28 | 1,273 | 1,291 | 1,259 | 1,291 | +20 | +1.6% | 34,900 |
| 2017/03/27 | 1,286 | 1,288 | 1,270 | 1,271 | -24 | -1.9% | 11,000 |
| 2017/03/24 | 1,302 | 1,314 | 1,295 | 1,295 | -7 | -0.5% | 29,300 |
| 2017/03/23 | 1,295 | 1,307 | 1,291 | 1,302 | +7 | +0.5% | 23,600 |
| 2017/03/22 | 1,290 | 1,305 | 1,285 | 1,295 | -15 | -1.1% | 25,300 |
| 2017/03/21 | 1,304 | 1,312 | 1,301 | 1,310 | -9 | -0.7% | 23,200 |
| 2017/03/17 | 1,288 | 1,319 | 1,260 | 1,319 | +31 | +2.4% | 41,100 |
| 2017/03/16 | 1,270 | 1,289 | 1,260 | 1,288 | +12 | +0.9% | 28,800 |
| 2017/03/15 | 1,287 | 1,288 | 1,270 | 1,276 | -14 | -1.1% | 21,100 |
| 2017/03/14 | 1,275 | 1,290 | 1,266 | 1,290 | -2 | -0.2% | 23,800 |
| 2017/03/13 | 1,275 | 1,293 | 1,271 | 1,292 | +20 | +1.6% | 32,100 |
| 2017/03/10 | 1,250 | 1,277 | 1,250 | 1,272 | +26 | +2.1% | 53,500 |
| 2017/03/09 | 1,243 | 1,249 | 1,239 | 1,246 | +3 | +0.2% | 27,500 |
| 2017/03/08 | 1,244 | 1,247 | 1,237 | 1,243 | ±0 | ±0% | 32,200 |
| 2017/03/07 | 1,249 | 1,259 | 1,241 | 1,243 | -4 | -0.3% | 32,400 |
| 2017/03/06 | 1,236 | 1,255 | 1,236 | 1,247 | +13 | +1.1% | 28,400 |
| 2017/03/03 | 1,242 | 1,245 | 1,221 | 1,234 | +12 | +1% | 35,400 |
| 2017/03/02 | 1,211 | 1,234 | 1,208 | 1,222 | +22 | +1.8% | 32,400 |
| 2017/03/01 | 1,169 | 1,202 | 1,169 | 1,200 | +32 | +2.7% | 29,800 |
| 2017/02/28 | 1,183 | 1,188 | 1,165 | 1,168 | -15 | -1.3% | 40,700 |
| 2017/02/27 | 1,200 | 1,200 | 1,176 | 1,183 | -23 | -1.9% | 38,600 |
| 2017/02/24 | 1,207 | 1,211 | 1,199 | 1,206 | -15 | -1.2% | 32,400 |
| 2017/02/23 | 1,231 | 1,231 | 1,213 | 1,221 | -7 | -0.6% | 35,100 |
2001～
2050
件表示中 / 6994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 |
| 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 |
| クリナップ | 71,000円 | +6.2% | +14.5% | 4.37% | 13.84倍 | 0.45倍 |
|
システムキッチン３位。好採算の市販ルートで存在感。生産はいわき集中改め岡山と２極体制へ |
市場注目の銘柄
チャート関連のコラム
