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 |
|---|---|---|---|---|---|---|---|
| 2025/07/17 | 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 |
| 2025/07/03 | 1,389 | 1,389 | 1,378 | 1,379 | -4 | -0.3% | 3,200 |
| 2025/07/02 | 1,390 | 1,390 | 1,382 | 1,383 | -10 | -0.7% | 2,500 |
| 2025/07/01 | 1,394 | 1,395 | 1,392 | 1,393 | -2 | -0.1% | 1,000 |
| 2025/06/30 | 1,405 | 1,408 | 1,395 | 1,395 | +7 | +0.5% | 5,300 |
| 2025/06/27 | 1,392 | 1,400 | 1,388 | 1,388 | -10 | -0.7% | 2,600 |
| 2025/06/26 | 1,402 | 1,402 | 1,391 | 1,398 | -4 | -0.3% | 8,100 |
| 2025/06/25 | 1,391 | 1,407 | 1,382 | 1,402 | +11 | +0.8% | 2,300 |
| 2025/06/24 | 1,393 | 1,393 | 1,380 | 1,391 | -3 | -0.2% | 5,600 |
| 2025/06/23 | 1,380 | 1,394 | 1,380 | 1,394 | +13 | +0.9% | 1,500 |
| 2025/06/20 | 1,395 | 1,395 | 1,381 | 1,381 | -2 | -0.1% | 4,100 |
| 2025/06/19 | 1,409 | 1,409 | 1,352 | 1,383 | -22 | -1.6% | 6,500 |
| 2025/06/18 | 1,406 | 1,409 | 1,404 | 1,405 | -5 | -0.4% | 11,800 |
| 2025/06/17 | 1,408 | 1,410 | 1,408 | 1,410 | -13 | -0.9% | 800 |
| 2025/06/16 | 1,393 | 1,423 | 1,393 | 1,423 | +24 | +1.7% | 2,600 |
| 2025/06/13 | 1,398 | 1,409 | 1,393 | 1,399 | +3 | +0.2% | 1,800 |
| 2025/06/12 | 1,399 | 1,400 | 1,395 | 1,396 | -1 | -0.1% | 600 |
| 2025/06/11 | 1,403 | 1,405 | 1,394 | 1,397 | -5 | -0.4% | 2,200 |
| 2025/06/10 | 1,412 | 1,415 | 1,393 | 1,402 | -13 | -0.9% | 3,700 |
| 2025/06/09 | 1,425 | 1,425 | 1,389 | 1,415 | +2 | +0.1% | 2,400 |
| 2025/06/06 | 1,409 | 1,432 | 1,406 | 1,413 | +5 | +0.4% | 3,400 |
| 2025/06/05 | 1,406 | 1,408 | 1,398 | 1,408 | +5 | +0.4% | 2,100 |
| 2025/06/04 | 1,366 | 1,403 | 1,366 | 1,403 | +35 | +2.6% | 4,700 |
| 2025/06/03 | 1,400 | 1,403 | 1,329 | 1,368 | -32 | -2.3% | 16,000 |
| 2025/06/02 | 1,398 | 1,421 | 1,398 | 1,400 | -31 | -2.2% | 5,800 |
| 2025/05/30 | 1,433 | 1,448 | 1,430 | 1,431 | -11 | -0.8% | 3,500 |
| 2025/05/29 | 1,462 | 1,462 | 1,430 | 1,442 | -38 | -2.6% | 12,100 |
| 2025/05/28 | 1,484 | 1,485 | 1,480 | 1,480 | -3 | -0.2% | 22,100 |
| 2025/05/27 | 1,485 | 1,490 | 1,483 | 1,483 | -1 | -0.1% | 4,500 |
| 2025/05/26 | 1,495 | 1,495 | 1,477 | 1,484 | -11 | -0.7% | 6,900 |
| 2025/05/23 | 1,466 | 1,495 | 1,466 | 1,495 | +31 | +2.1% | 3,100 |
| 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 |
1～
50
件表示中 / 3744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 | 145,200円 | +9.8% | +0.3% | 4.55% | 14.87倍 | 1.27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 |
| ＨＥＲＯＺ | 102,200円 | +13.0% | +215.8% | 0.00% | 103.34倍 | 3.39倍 |
|
ＡＩ技術強みに市場予測などＢｔｏＢサービスを提供。「将棋ウォーズ」などゲームアプリも |
| ドリームアーツ | 381,500円 | +11.3% | +14.1% | 1.05% | 24.41倍 | 6.40倍 |
|
顧客がプログラミング不要で社内利用アプリを作れるＳａａＳが収益柱、情報共有ソフト併営 |
| オープンドア | 49,300円 | +4.0% | - | 0.00% | 153.11倍 | 3.53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 |
| ユニリタ | 189,300円 | +7.0% | +19.9% | 3.80% | 16.90倍 | 1.20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
