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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,400 | 1,400 | 1,332 | 1,371 | -77 | -5.3% | 26,000 |
| 2025/04/03 | 1,481 | 1,499 | 1,443 | 1,448 | -72 | -4.7% | 18,900 |
| 2025/04/02 | 1,500 | 1,529 | 1,493 | 1,520 | +6 | +0.4% | 12,800 |
| 2025/04/01 | 1,586 | 1,586 | 1,481 | 1,514 | +8 | +0.5% | 74,200 |
| 2025/03/31 | 1,550 | 1,579 | 1,472 | 1,506 | -53 | -3.4% | 59,700 |
| 2025/03/28 | 1,531 | 1,577 | 1,513 | 1,559 | +29 | +1.9% | 17,800 |
| 2025/03/27 | 1,504 | 1,530 | 1,502 | 1,530 | +22 | +1.5% | 6,800 |
| 2025/03/26 | 1,520 | 1,535 | 1,503 | 1,508 | -12 | -0.8% | 9,400 |
| 2025/03/25 | 1,509 | 1,520 | 1,497 | 1,520 | +20 | +1.3% | 6,600 |
| 2025/03/24 | 1,486 | 1,518 | 1,485 | 1,500 | +21 | +1.4% | 12,500 |
| 2025/03/21 | 1,442 | 1,479 | 1,440 | 1,479 | +39 | +2.7% | 11,400 |
| 2025/03/19 | 1,440 | 1,440 | 1,430 | 1,440 | ±0 | ±0% | 4,200 |
| 2025/03/18 | 1,426 | 1,441 | 1,426 | 1,440 | +17 | +1.2% | 6,100 |
| 2025/03/17 | 1,418 | 1,429 | 1,417 | 1,423 | +10 | +0.7% | 3,700 |
| 2025/03/14 | 1,418 | 1,418 | 1,409 | 1,413 | -10 | -0.7% | 8,100 |
| 2025/03/13 | 1,426 | 1,426 | 1,407 | 1,423 | +23 | +1.6% | 1,700 |
| 2025/03/12 | 1,401 | 1,401 | 1,398 | 1,400 | -1 | -0.1% | 700 |
| 2025/03/11 | 1,426 | 1,426 | 1,400 | 1,401 | -25 | -1.8% | 1,300 |
| 2025/03/10 | 1,437 | 1,438 | 1,425 | 1,426 | -11 | -0.8% | 3,700 |
| 2025/03/07 | 1,408 | 1,437 | 1,408 | 1,437 | +19 | +1.3% | 1,800 |
| 2025/03/06 | 1,426 | 1,442 | 1,412 | 1,418 | -13 | -0.9% | 800 |
| 2025/03/05 | 1,433 | 1,433 | 1,417 | 1,431 | -2 | -0.1% | 1,800 |
| 2025/03/04 | 1,420 | 1,450 | 1,403 | 1,433 | +13 | +0.9% | 11,200 |
| 2025/03/03 | 1,403 | 1,424 | 1,395 | 1,420 | +27 | +1.9% | 4,000 |
| 2025/02/28 | 1,396 | 1,397 | 1,390 | 1,393 | -11 | -0.8% | 2,100 |
| 2025/02/27 | 1,389 | 1,408 | 1,389 | 1,404 | +11 | +0.8% | 1,300 |
| 2025/02/26 | 1,419 | 1,425 | 1,373 | 1,393 | -26 | -1.8% | 19,000 |
| 2025/02/25 | 1,392 | 1,419 | 1,381 | 1,419 | +28 | +2% | 7,500 |
| 2025/02/21 | 1,397 | 1,410 | 1,388 | 1,391 | -9 | -0.6% | 12,200 |
| 2025/02/20 | 1,400 | 1,430 | 1,388 | 1,400 | +50 | +3.7% | 39,400 |
| 2025/02/19 | 1,362 | 1,369 | 1,350 | 1,350 | -2 | -0.1% | 1,700 |
| 2025/02/18 | 1,368 | 1,368 | 1,350 | 1,352 | -16 | -1.2% | 7,900 |
| 2025/02/17 | 1,352 | 1,373 | 1,352 | 1,368 | +22 | +1.6% | 8,600 |
| 2025/02/14 | 1,350 | 1,350 | 1,346 | 1,346 | -8 | -0.6% | 1,000 |
| 2025/02/13 | 1,343 | 1,354 | 1,333 | 1,354 | +7 | +0.5% | 1,600 |
| 2025/02/12 | 1,350 | 1,359 | 1,345 | 1,347 | -4 | -0.3% | 3,400 |
| 2025/02/10 | 1,353 | 1,354 | 1,334 | 1,351 | +6 | +0.4% | 2,000 |
| 2025/02/07 | 1,359 | 1,359 | 1,338 | 1,345 | -10 | -0.7% | 4,800 |
| 2025/02/06 | 1,345 | 1,359 | 1,333 | 1,355 | +4 | +0.3% | 3,300 |
| 2025/02/05 | 1,361 | 1,364 | 1,339 | 1,351 | -15 | -1.1% | 4,500 |
| 2025/02/04 | 1,347 | 1,372 | 1,322 | 1,366 | +23 | +1.7% | 5,200 |
| 2025/02/03 | 1,358 | 1,373 | 1,316 | 1,343 | -18 | -1.3% | 14,800 |
| 2025/01/31 | 1,323 | 1,362 | 1,312 | 1,361 | +46 | +3.5% | 14,800 |
| 2025/01/30 | 1,330 | 1,330 | 1,300 | 1,315 | -23 | -1.7% | 4,800 |
| 2025/01/29 | 1,318 | 1,340 | 1,318 | 1,338 | +15 | +1.1% | 4,200 |
| 2025/01/28 | 1,298 | 1,323 | 1,275 | 1,323 | +22 | +1.7% | 13,500 |
| 2025/01/27 | 1,291 | 1,301 | 1,289 | 1,301 | +12 | +0.9% | 5,200 |
| 2025/01/24 | 1,264 | 1,295 | 1,263 | 1,289 | +26 | +2.1% | 4,600 |
| 2025/01/23 | 1,261 | 1,264 | 1,260 | 1,263 | -6 | -0.5% | 1,200 |
| 2025/01/22 | 1,274 | 1,276 | 1,269 | 1,269 | -5 | -0.4% | 1,700 |
1～
50
件表示中 / 3673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 | 137,100円 | +9.3% | +20.0% | 3.94% | 9.48倍 | 1.21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 |
| セグエ | 45,000円 | +20.2% | +18.9% | 2.89% | 20.32倍 | 4.78倍 |
|
セキュリティ品の輸入販売とソリューション関連が両輪。ＳＥ派遣に強み。自社開発品成長中 |
| ＡＭＩ | 79,400円 | +16.7% | +5.4% | 2.77% | 10.77倍 | 1.09倍 |
|
独自の音声認識技術「アミボイス」を核に各種の業務支援システム・サービスを開発提供する |
| ドリコム | 49,700円 | +38.1% | -49.6% | 0.00% | - | 3.07倍 |
|
アニメ、漫画など有力ＩＰのスマホゲーム開発・運用。他社配信主体。出版、Ｗｅｂ３事業を育成 |
| Ｕｂｉｃｏｍ | 117,700円 | +12.8% | +62.4% | 3.40% | 14.27倍 | 2.80倍 |
|
オフショアのシステム開発と医療関連ソフトが柱。フィリピンに開発拠点有し現地採用活発 |
市場注目の銘柄
チャート関連のコラム
