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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,477 | 1,477 | 1,461 | 1,464 | -18 | -1.2% | 3,000 |
| 2025/05/21 | 1,496 | 1,496 | 1,482 | 1,482 | -6 | -0.4% | 4,700 |
| 2025/05/20 | 1,497 | 1,508 | 1,488 | 1,488 | -12 | -0.8% | 6,400 |
| 2025/05/19 | 1,493 | 1,500 | 1,492 | 1,500 | +1 | +0.1% | 2,600 |
| 2025/05/16 | 1,496 | 1,501 | 1,485 | 1,499 | +14 | +0.9% | 1,600 |
| 2025/05/15 | 1,473 | 1,504 | 1,473 | 1,485 | +8 | +0.5% | 2,200 |
| 2025/05/14 | 1,493 | 1,497 | 1,473 | 1,477 | -18 | -1.2% | 2,300 |
| 2025/05/13 | 1,520 | 1,520 | 1,493 | 1,495 | -14 | -0.9% | 3,900 |
| 2025/05/12 | 1,509 | 1,520 | 1,509 | 1,509 | +1 | +0.1% | 2,200 |
| 2025/05/09 | 1,508 | 1,517 | 1,508 | 1,508 | -9 | -0.6% | 3,500 |
| 2025/05/08 | 1,499 | 1,518 | 1,499 | 1,517 | +19 | +1.3% | 5,400 |
| 2025/05/07 | 1,473 | 1,498 | 1,473 | 1,498 | +36 | +2.5% | 3,900 |
| 2025/05/02 | 1,473 | 1,475 | 1,462 | 1,462 | -3 | -0.2% | 3,300 |
| 2025/05/01 | 1,469 | 1,478 | 1,465 | 1,465 | -4 | -0.3% | 3,100 |
| 2025/04/30 | 1,474 | 1,494 | 1,456 | 1,469 | +19 | +1.3% | 6,500 |
| 2025/04/28 | 1,442 | 1,515 | 1,442 | 1,450 | +8 | +0.6% | 9,200 |
| 2025/04/25 | 1,429 | 1,520 | 1,429 | 1,442 | +17 | +1.2% | 18,800 |
| 2025/04/24 | 1,420 | 1,439 | 1,420 | 1,425 | +1 | +0.1% | 1,900 |
| 2025/04/23 | 1,434 | 1,437 | 1,411 | 1,424 | +1 | +0.1% | 3,000 |
| 2025/04/22 | 1,415 | 1,425 | 1,415 | 1,423 | +8 | +0.6% | 1,300 |
| 2025/04/21 | 1,435 | 1,438 | 1,415 | 1,415 | -16 | -1.1% | 3,500 |
| 2025/04/18 | 1,424 | 1,438 | 1,424 | 1,431 | +6 | +0.4% | 800 |
| 2025/04/17 | 1,424 | 1,425 | 1,406 | 1,425 | +1 | +0.1% | 2,400 |
| 2025/04/16 | 1,399 | 1,424 | 1,398 | 1,424 | +28 | +2% | 4,500 |
| 2025/04/15 | 1,395 | 1,398 | 1,385 | 1,396 | +6 | +0.4% | 2,300 |
| 2025/04/14 | 1,370 | 1,390 | 1,359 | 1,390 | +32 | +2.4% | 4,800 |
| 2025/04/11 | 1,355 | 1,370 | 1,345 | 1,358 | -7 | -0.5% | 3,900 |
| 2025/04/10 | 1,400 | 1,408 | 1,365 | 1,365 | +45 | +3.4% | 5,000 |
| 2025/04/09 | 1,305 | 1,347 | 1,300 | 1,320 | -29 | -2.1% | 4,700 |
| 2025/04/08 | 1,325 | 1,350 | 1,322 | 1,349 | +59 | +4.6% | 3,300 |
| 2025/04/07 | 1,226 | 1,301 | 1,226 | 1,290 | -81 | -5.9% | 22,400 |
| 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 |
1～
50
件表示中 / 3704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 | 147,500円 | +9.3% | +20.0% | 3.66% | 10.20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 |
| オープンドア | 50,900円 | - | - | 0.00% | - | 3.65倍 |
|
格安旅行商品等を網羅した比較サイト「トラベルコ」が柱。若い女性利用多い。伝統工芸品紹介も |
| アイエスビー | 136,600円 | +6.3% | -20.5% | 3.95% | 9.98倍 | 1.16倍 |
|
独立系ＳＩ中堅。金融や製造業、官公庁などが顧客。セキュリティ分野で入退室管理システムも |
| ＭＤＶ | 38,500円 | +52.4% | - | 2.34% | 8.84倍 | 4.71倍 |
|
医療機関、製薬向けに医療・医薬品データのネットワーク化と利活用の両サービスを提供 |
| ユニリタ | 191,500円 | +7.0% | +19.9% | 3.76% | 17.09倍 | 1.21倍 |
|
独立系ソフト開発会社。メインフレームからオープン系までカバー。１５年にビーコンＩＴと合併 |
市場注目の銘柄
チャート関連のコラム
