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 |
|---|---|---|---|---|---|---|---|
| 2006/04/25 | 1,190 | 1,213 | 1,175 | 1,211 | +40 | +3.4% | 66,900 |
| 2006/04/24 | 1,190 | 1,190 | 1,160 | 1,171 | -24 | -2% | 101,900 |
| 2006/04/21 | 1,201 | 1,205 | 1,184 | 1,195 | -10 | -0.8% | 143,200 |
| 2006/04/20 | 1,223 | 1,229 | 1,201 | 1,205 | -16 | -1.3% | 93,000 |
| 2006/04/19 | 1,230 | 1,245 | 1,221 | 1,221 | -8 | -0.7% | 92,400 |
| 2006/04/18 | 1,205 | 1,240 | 1,200 | 1,229 | +6 | +0.5% | 96,700 |
| 2006/04/17 | 1,253 | 1,258 | 1,221 | 1,223 | -30 | -2.4% | 116,900 |
| 2006/04/14 | 1,210 | 1,280 | 1,209 | 1,253 | +58 | +4.9% | 239,600 |
| 2006/04/13 | 1,204 | 1,219 | 1,191 | 1,195 | -10 | -0.8% | 89,700 |
| 2006/04/12 | 1,230 | 1,232 | 1,203 | 1,205 | -32 | -2.6% | 99,300 |
| 2006/04/11 | 1,245 | 1,249 | 1,227 | 1,237 | ±0 | ±0% | 188,100 |
| 2006/04/10 | 1,230 | 1,246 | 1,220 | 1,237 | +20 | +1.6% | 263,200 |
| 2006/04/07 | 1,169 | 1,236 | 1,169 | 1,217 | +56 | +4.8% | 311,800 |
| 2006/04/06 | 1,160 | 1,168 | 1,150 | 1,161 | +17 | +1.5% | 169,900 |
| 2006/04/05 | 1,130 | 1,164 | 1,129 | 1,144 | +24 | +2.1% | 246,700 |
| 2006/04/04 | 1,114 | 1,126 | 1,110 | 1,120 | +17 | +1.5% | 189,000 |
| 2006/04/03 | 1,100 | 1,111 | 1,092 | 1,103 | -3 | -0.3% | 131,300 |
| 2006/03/31 | 1,123 | 1,123 | 1,104 | 1,106 | -6 | -0.5% | 94,500 |
| 2006/03/30 | 1,126 | 1,126 | 1,101 | 1,112 | ±0 | ±0% | 76,800 |
| 2006/03/29 | 1,100 | 1,117 | 1,086 | 1,112 | +4 | +0.4% | 207,100 |
| 2006/03/28 | 1,113 | 1,133 | 1,094 | 1,108 | -34.5 | -3% | 161,400 |
| 2006/03/27 | 1,135 | 1,145 | 1,135 | 1,142.5 | +5 | +0.4% | 208,600 |
| 2006/03/24 | 1,135 | 1,140 | 1,130 | 1,137.5 | ±0 | ±0% | 145,800 |
| 2006/03/23 | 1,140 | 1,142.5 | 1,135 | 1,137.5 | +2.5 | +0.2% | 107,800 |
| 2006/03/22 | 1,130 | 1,140 | 1,125 | 1,135 | +10 | +0.9% | 179,400 |
| 2006/03/20 | 1,100 | 1,127.5 | 1,100 | 1,125 | +30 | +2.7% | 185,600 |
| 2006/03/17 | 1,082.5 | 1,102.5 | 1,082.5 | 1,095 | +15 | +1.4% | 126,600 |
| 2006/03/16 | 1,100 | 1,112.5 | 1,080 | 1,080 | -30 | -2.7% | 218,400 |
| 2006/03/15 | 1,110 | 1,117.5 | 1,100 | 1,110 | -2.5 | -0.2% | 193,000 |
| 2006/03/14 | 1,095 | 1,120 | 1,092.5 | 1,112.5 | +32.5 | +3% | 233,000 |
| 2006/03/13 | 1,067.5 | 1,087.5 | 1,067.5 | 1,080 | +12.5 | +1.2% | 160,200 |
| 2006/03/10 | 1,072.5 | 1,092.5 | 1,067.5 | 1,067.5 | -25 | -2.3% | 219,000 |
| 2006/03/09 | 1,092.5 | 1,107.5 | 1,080 | 1,092.5 | +2.5 | +0.2% | 189,600 |
| 2006/03/08 | 1,107.5 | 1,107.5 | 1,087.5 | 1,090 | +2.5 | +0.2% | 256,000 |
| 2006/03/07 | 1,115 | 1,120 | 1,077.5 | 1,087.5 | +119.5 | +12.3% | 722,200 |
| 2006/03/06 | 972.5 | 972.5 | 955 | 968 | -3.5 | -0.4% | 149,800 |
| 2006/03/03 | 1,005 | 1,022.5 | 970 | 971.5 | -33.5 | -3.3% | 240,800 |
| 2006/03/02 | 1,007.5 | 1,025 | 1,005 | 1,005 | +2.5 | +0.2% | 98,600 |
| 2006/03/01 | 1,027.5 | 1,027.5 | 1,000 | 1,002.5 | -25 | -2.4% | 168,000 |
| 2006/02/28 | 1,032.5 | 1,037.5 | 1,022.5 | 1,027.5 | +7.5 | +0.7% | 166,000 |
| 2006/02/27 | 1,070 | 1,077.5 | 1,015 | 1,020 | -45 | -4.2% | 357,000 |
| 2006/02/24 | 1,082.5 | 1,087.5 | 1,055 | 1,065 | -30 | -2.7% | 194,000 |
| 2006/02/23 | 1,075 | 1,100 | 1,062.5 | 1,095 | +7.5 | +0.7% | 149,000 |
| 2006/02/22 | 1,117.5 | 1,122.5 | 1,055 | 1,087.5 | -32.5 | -2.9% | 129,400 |
| 2006/02/21 | 1,112.5 | 1,122.5 | 1,100 | 1,120 | -2.5 | -0.2% | 101,800 |
| 2006/02/20 | 1,112.5 | 1,122.5 | 1,112.5 | 1,122.5 | +2.5 | +0.2% | 238,200 |
| 2006/02/17 | 1,130 | 1,130 | 1,112.5 | 1,120 | +5 | +0.4% | 123,600 |
| 2006/02/16 | 1,115 | 1,135 | 1,097.5 | 1,115 | ±0 | ±0% | 84,000 |
| 2006/02/15 | 1,127.5 | 1,127.5 | 1,090 | 1,115 | -5 | -0.4% | 109,000 |
| 2006/02/14 | 1,085 | 1,120 | 1,077.5 | 1,120 | +15 | +1.4% | 184,400 |
4551～
4600
件表示中 / 6840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 | 125,300円 | +2.9% | +54.2% | 4.15% | 12.06倍 | 1.15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 | 189,600円 | +0.8% | -39.1% | 4.22% | 12.82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 | 270,400円 | +2.5% | -0.2% | 3.33% | 12.10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 | 412,500円 | +7.2% | +72.8% | 3.27% | 9.03倍 | 0.46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 | 209,200円 | +13.5% | +3.0% | 3.35% | 21.79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
