日本プロセスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,507 | 1,509 | 1,505 | 1,505 | +1 | +0.1% | 3,200 |
| 2025/09/12 | 1,505 | 1,510 | 1,504 | 1,504 | -1 | -0.1% | 3,200 |
| 2025/09/11 | 1,510 | 1,510 | 1,505 | 1,505 | -5 | -0.3% | 3,600 |
| 2025/09/10 | 1,518 | 1,518 | 1,501 | 1,510 | +1 | +0.1% | 2,600 |
| 2025/09/09 | 1,521 | 1,521 | 1,509 | 1,509 | -1 | -0.1% | 4,800 |
| 2025/09/08 | 1,510 | 1,510 | 1,502 | 1,510 | +12 | +0.8% | 3,600 |
| 2025/09/05 | 1,499 | 1,500 | 1,496 | 1,498 | +3 | +0.2% | 2,200 |
| 2025/09/04 | 1,500 | 1,505 | 1,491 | 1,495 | -6 | -0.4% | 1,500 |
| 2025/09/03 | 1,485 | 1,508 | 1,485 | 1,501 | +15 | +1% | 2,600 |
| 2025/09/02 | 1,495 | 1,505 | 1,486 | 1,486 | -9 | -0.6% | 1,600 |
| 2025/09/01 | 1,503 | 1,503 | 1,484 | 1,495 | -8 | -0.5% | 3,800 |
| 2025/08/29 | 1,504 | 1,504 | 1,495 | 1,503 | +2 | +0.1% | 1,300 |
| 2025/08/28 | 1,480 | 1,501 | 1,480 | 1,501 | +6 | +0.4% | 3,700 |
| 2025/08/27 | 1,474 | 1,496 | 1,466 | 1,495 | +15 | +1% | 3,700 |
| 2025/08/26 | 1,507 | 1,509 | 1,480 | 1,480 | -27 | -1.8% | 21,300 |
| 2025/08/25 | 1,507 | 1,514 | 1,493 | 1,507 | +5 | +0.3% | 17,400 |
| 2025/08/22 | 1,509 | 1,509 | 1,482 | 1,502 | +2 | +0.1% | 8,900 |
| 2025/08/21 | 1,486 | 1,500 | 1,481 | 1,500 | +14 | +0.9% | 3,500 |
| 2025/08/20 | 1,517 | 1,517 | 1,480 | 1,486 | -32 | -2.1% | 10,900 |
| 2025/08/19 | 1,510 | 1,518 | 1,499 | 1,518 | +8 | +0.5% | 6,300 |
| 2025/08/18 | 1,482 | 1,519 | 1,482 | 1,510 | +28 | +1.9% | 14,800 |
| 2025/08/15 | 1,467 | 1,482 | 1,465 | 1,482 | +15 | +1% | 4,500 |
| 2025/08/14 | 1,467 | 1,468 | 1,460 | 1,467 | -2 | -0.1% | 4,300 |
| 2025/08/13 | 1,469 | 1,469 | 1,454 | 1,469 | +9 | +0.6% | 5,900 |
| 2025/08/12 | 1,453 | 1,460 | 1,434 | 1,460 | +30 | +2.1% | 8,100 |
| 2025/08/08 | 1,437 | 1,441 | 1,427 | 1,430 | -6 | -0.4% | 5,300 |
| 2025/08/07 | 1,450 | 1,450 | 1,436 | 1,436 | -5 | -0.3% | 5,800 |
| 2025/08/06 | 1,459 | 1,459 | 1,431 | 1,441 | -4 | -0.3% | 6,200 |
| 2025/08/05 | 1,438 | 1,454 | 1,438 | 1,445 | +10 | +0.7% | 5,800 |
| 2025/08/04 | 1,439 | 1,439 | 1,421 | 1,435 | -6 | -0.4% | 17,500 |
| 2025/08/01 | 1,414 | 1,442 | 1,414 | 1,441 | +27 | +1.9% | 11,400 |
| 2025/07/31 | 1,407 | 1,414 | 1,399 | 1,414 | +11 | +0.8% | 6,300 |
| 2025/07/30 | 1,400 | 1,418 | 1,400 | 1,403 | -5 | -0.4% | 8,900 |
| 2025/07/29 | 1,410 | 1,410 | 1,400 | 1,408 | -2 | -0.1% | 3,700 |
| 2025/07/28 | 1,420 | 1,420 | 1,400 | 1,410 | -1 | -0.1% | 15,900 |
| 2025/07/25 | 1,430 | 1,430 | 1,410 | 1,411 | -19 | -1.3% | 10,400 |
| 2025/07/24 | 1,430 | 1,440 | 1,426 | 1,430 | -9 | -0.6% | 10,300 |
| 2025/07/23 | 1,480 | 1,480 | 1,436 | 1,439 | -56 | -3.7% | 15,700 |
| 2025/07/22 | 1,464 | 1,497 | 1,451 | 1,495 | +51 | +3.5% | 5,100 |
| 2025/07/18 | 1,440 | 1,458 | 1,433 | 1,444 | -8 | -0.6% | 6,600 |
| 2025/07/17 | 1,475 | 1,485 | 1,425 | 1,452 | -17 | -1.2% | 12,800 |
| 2025/07/16 | 1,421 | 1,470 | 1,415 | 1,469 | +48 | +3.4% | 19,300 |
| 2025/07/15 | 1,424 | 1,428 | 1,410 | 1,421 | -2 | -0.1% | 15,100 |
| 2025/07/14 | 1,423 | 1,423 | 1,400 | 1,423 | +30 | +2.2% | 17,300 |
| 2025/07/11 | 1,425 | 1,426 | 1,390 | 1,393 | -13 | -0.9% | 35,800 |
| 2025/07/10 | 1,404 | 1,409 | 1,383 | 1,406 | +12 | +0.9% | 21,400 |
| 2025/07/09 | 1,400 | 1,400 | 1,389 | 1,394 | -16 | -1.1% | 14,900 |
| 2025/07/08 | 1,407 | 1,418 | 1,403 | 1,410 | +9 | +0.6% | 6,800 |
| 2025/07/07 | 1,377 | 1,405 | 1,377 | 1,401 | +24 | +1.7% | 4,200 |
| 2025/07/04 | 1,381 | 1,386 | 1,377 | 1,377 | -2 | -0.1% | 2,900 |
1～
50
件表示中 / 3784件
類似銘柄と比較する
現在ご覧いただいている「日プロセス」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 |
|---|---|---|---|---|---|---|---|---|
| 日プロセス | 150,500円 | +9.8% | +0.3% | 4.39% | 15.41倍 | 1.31倍 |
|
独立系システム開発会社。組み込み系、発電所向けの制御系が柱。自動車関連の開発が拡大 |
| サーバーワクス | 205,100円 | +14.4% | +9.8% | 0.00% | 18.60倍 | 1.38倍 |
|
アマゾンのクラウド「ＡＷＳ」の課金代行、導入・運用支援を展開。グーグルクラウド関連育成中 |
| ＴＭＮ | 43,400円 | +22.6% | - | 0.00% | 36.90倍 | 1.28倍 |
|
流通業向けに決済端末と決済システムを提供。センター利用料などのストック収入が７割近く |
| クラウドワクス | 101,400円 | +30.0% | +8.2% | 1.78% | 16.02倍 | 2.31倍 |
|
国内最大級のクラウドソーシング会社。人材マッチング事業や関連の工程管理ＳａａＳを展開 |
| エネチェンジ | 37,200円 | -10.7% | - | 0.00% | - | 3.50倍 |
|
電力・ガス切り替えプラットフォーム運営や電力・ガス会社にクラウド型ＤＸ支援サービス提供 |
市場注目の銘柄
チャート関連のコラム
