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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 450 | 458 | 446 | 454 | +4 | +0.9% | 24,800 |
| 2010/08/04 | 450 | 450 | 444 | 450 | ±0 | ±0% | 14,000 |
| 2010/08/03 | 454 | 454 | 448 | 450 | +1 | +0.2% | 14,400 |
| 2010/08/02 | 447 | 455 | 447 | 449 | ±0 | ±0% | 15,600 |
| 2010/07/30 | 470 | 470 | 443 | 449 | -5 | -1.1% | 56,300 |
| 2010/07/29 | 449 | 455 | 445 | 454 | +3 | +0.7% | 41,000 |
| 2010/07/28 | 444 | 452 | 443 | 451 | +13 | +3% | 27,200 |
| 2010/07/27 | 438 | 439 | 436 | 438 | +3 | +0.7% | 19,200 |
| 2010/07/26 | 435 | 438 | 434 | 435 | +1 | +0.2% | 25,900 |
| 2010/07/23 | 437 | 440 | 433 | 434 | -1 | -0.2% | 26,200 |
| 2010/07/22 | 435 | 439 | 435 | 435 | -2 | -0.5% | 22,500 |
| 2010/07/21 | 438 | 440 | 436 | 437 | -3 | -0.7% | 18,700 |
| 2010/07/20 | 440 | 440 | 437 | 440 | -1 | -0.2% | 27,900 |
| 2010/07/16 | 446 | 449 | 439 | 441 | -5 | -1.1% | 28,900 |
| 2010/07/15 | 453 | 454 | 446 | 446 | -9 | -2% | 20,200 |
| 2010/07/14 | 457 | 457 | 451 | 455 | +5 | +1.1% | 11,900 |
| 2010/07/13 | 458 | 458 | 450 | 450 | -4 | -0.9% | 34,000 |
| 2010/07/12 | 455 | 458 | 454 | 454 | ±0 | ±0% | 21,400 |
| 2010/07/09 | 460 | 460 | 452 | 454 | ±0 | ±0% | 29,100 |
| 2010/07/08 | 456 | 457 | 453 | 454 | +2 | +0.4% | 12,000 |
| 2010/07/07 | 460 | 464 | 449 | 452 | -6 | -1.3% | 23,200 |
| 2010/07/06 | 460 | 460 | 455 | 458 | +2 | +0.4% | 18,200 |
| 2010/07/05 | 463 | 463 | 455 | 456 | -4 | -0.9% | 27,600 |
| 2010/07/02 | 450 | 460 | 450 | 460 | +10 | +2.2% | 25,800 |
| 2010/07/01 | 460 | 460 | 446 | 450 | -15 | -3.2% | 35,200 |
| 2010/06/30 | 467 | 467 | 454 | 465 | +5 | +1.1% | 40,700 |
| 2010/06/29 | 463 | 464 | 456 | 460 | -3 | -0.6% | 30,300 |
| 2010/06/28 | 463 | 464 | 460 | 463 | +4 | +0.9% | 14,600 |
| 2010/06/25 | 460 | 462 | 457 | 459 | -8 | -1.7% | 68,200 |
| 2010/06/24 | 467 | 471 | 463 | 467 | +1 | +0.2% | 52,200 |
| 2010/06/23 | 480 | 480 | 466 | 466 | -19 | -3.9% | 59,200 |
| 2010/06/22 | 488 | 489 | 480 | 485 | -5 | -1% | 39,300 |
| 2010/06/21 | 489 | 491 | 487 | 490 | +1 | +0.2% | 19,800 |
| 2010/06/18 | 487 | 489 | 479 | 489 | ±0 | ±0% | 37,900 |
| 2010/06/17 | 491 | 491 | 484 | 489 | +2 | +0.4% | 36,200 |
| 2010/06/16 | 490 | 491 | 486 | 487 | +3 | +0.6% | 43,700 |
| 2010/06/15 | 483 | 494 | 481 | 484 | -3 | -0.6% | 24,300 |
| 2010/06/14 | 492 | 493 | 487 | 487 | -1 | -0.2% | 17,100 |
| 2010/06/11 | 498 | 498 | 487 | 488 | -10 | -2% | 72,700 |
| 2010/06/10 | 500 | 500 | 498 | 498 | -2 | -0.4% | 12,100 |
| 2010/06/09 | 500 | 500 | 499 | 500 | +1 | +0.2% | 12,000 |
| 2010/06/08 | 499 | 505 | 498 | 499 | +1 | +0.2% | 13,800 |
| 2010/06/07 | 500 | 502 | 496 | 498 | -9 | -1.8% | 21,800 |
| 2010/06/04 | 510 | 510 | 503 | 507 | +3 | +0.6% | 9,100 |
| 2010/06/03 | 505 | 508 | 503 | 504 | ±0 | ±0% | 5,100 |
| 2010/06/02 | 503 | 510 | 500 | 504 | +1 | +0.2% | 32,700 |
| 2010/06/01 | 509 | 510 | 503 | 503 | ±0 | ±0% | 8,700 |
| 2010/05/31 | 519 | 519 | 503 | 503 | -2 | -0.4% | 19,700 |
| 2010/05/28 | 507 | 508 | 503 | 505 | +6 | +1.2% | 15,700 |
| 2010/05/27 | 506 | 506 | 499 | 499 | -2 | -0.4% | 25,300 |
3501～
3550
件表示中 / 6839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 | 127,100円 | +2.9% | +54.2% | 4.09% | 12.24倍 | 1.16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 |
| グローブライ | 190,600円 | +0.8% | -39.1% | 4.20% | 12.89倍 | 0.71倍 |
|
「ダイワ」ブランドの釣り具で世界トップ。ゴルフ、テニスなど総合志向。上期に利益偏重 |
| ＴＡＫＡＲＡ＆Ｃ | 272,300円 | +2.5% | -0.2% | 3.31% | 12.19倍 | 1.27倍 |
|
傘下に上場企業向けディスクロージャー事業大手の宝印刷や通訳・翻訳老舗のサイマルなど |
| 共同印 | 416,500円 | +7.2% | +72.8% | 3.24% | 9.12倍 | 0.47倍 |
|
総合印刷３位。出版・一般商業印刷老舗だが、収益源は情報セキュリティや生活・産業資材 |
| ツツミ | 209,800円 | +13.5% | +3.0% | 3.34% | 21.86倍 | 0.49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 |
市場注目の銘柄
チャート関連のコラム
