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 |
|---|---|---|---|---|---|---|---|
| 2017/08/04 | 1,219 | 1,221 | 1,215 | 1,221 | +7 | +0.6% | 1,700 |
| 2017/08/03 | 1,211 | 1,227 | 1,211 | 1,214 | -13 | -1.1% | 1,700 |
| 2017/08/02 | 1,226 | 1,227 | 1,213 | 1,227 | ±0 | ±0% | 1,800 |
| 2017/08/01 | 1,230 | 1,234 | 1,205 | 1,227 | -3 | -0.2% | 8,300 |
| 2017/07/31 | 1,237 | 1,237 | 1,200 | 1,230 | -2 | -0.2% | 3,100 |
| 2017/07/28 | 1,235 | 1,235 | 1,214 | 1,232 | -1 | -0.1% | 3,000 |
| 2017/07/27 | 1,236 | 1,236 | 1,220 | 1,233 | +13 | +1.1% | 4,600 |
| 2017/07/26 | 1,209 | 1,220 | 1,209 | 1,220 | +11 | +0.9% | 3,000 |
| 2017/07/25 | 1,209 | 1,210 | 1,200 | 1,209 | +9 | +0.8% | 3,000 |
| 2017/07/24 | 1,195 | 1,200 | 1,193 | 1,200 | +7 | +0.6% | 800 |
| 2017/07/21 | 1,185 | 1,194 | 1,185 | 1,193 | +5 | +0.4% | 2,200 |
| 2017/07/20 | 1,182 | 1,188 | 1,182 | 1,188 | +3 | +0.3% | 1,600 |
| 2017/07/19 | 1,186 | 1,196 | 1,181 | 1,185 | -13 | -1.1% | 1,700 |
| 2017/07/18 | 1,200 | 1,200 | 1,182 | 1,198 | -3 | -0.2% | 1,600 |
| 2017/07/14 | 1,184 | 1,204 | 1,184 | 1,201 | +20 | +1.7% | 900 |
| 2017/07/13 | 1,202 | 1,202 | 1,181 | 1,181 | -6 | -0.5% | 700 |
| 2017/07/12 | 1,175 | 1,194 | 1,175 | 1,187 | +12 | +1% | 900 |
| 2017/07/11 | 1,176 | 1,176 | 1,167 | 1,175 | -1 | -0.1% | 6,400 |
| 2017/07/10 | 1,199 | 1,200 | 1,165 | 1,176 | -26 | -2.2% | 10,500 |
| 2017/07/07 | 1,201 | 1,210 | 1,197 | 1,202 | +1 | +0.1% | 1,600 |
| 2017/07/06 | 1,205 | 1,215 | 1,200 | 1,201 | -14 | -1.2% | 2,900 |
| 2017/07/05 | 1,214 | 1,215 | 1,214 | 1,215 | ±0 | ±0% | 1,600 |
| 2017/07/04 | 1,216 | 1,218 | 1,200 | 1,215 | +5 | +0.4% | 4,300 |
| 2017/07/03 | 1,200 | 1,213 | 1,200 | 1,210 | -3 | -0.2% | 2,100 |
| 2017/06/30 | 1,199 | 1,213 | 1,199 | 1,213 | +6 | +0.5% | 500 |
| 2017/06/29 | 1,196 | 1,207 | 1,195 | 1,207 | +7 | +0.6% | 3,500 |
| 2017/06/28 | 1,204 | 1,216 | 1,200 | 1,200 | -12 | -1% | 4,100 |
| 2017/06/27 | 1,221 | 1,221 | 1,212 | 1,212 | -7 | -0.6% | 1,200 |
| 2017/06/26 | 1,208 | 1,219 | 1,208 | 1,219 | +11 | +0.9% | 2,200 |
| 2017/06/23 | 1,202 | 1,220 | 1,202 | 1,208 | -7 | -0.6% | 5,900 |
| 2017/06/22 | 1,210 | 1,219 | 1,210 | 1,215 | -6 | -0.5% | 1,900 |
| 2017/06/21 | 1,213 | 1,221 | 1,213 | 1,221 | +10 | +0.8% | 900 |
| 2017/06/20 | 1,215 | 1,216 | 1,211 | 1,211 | ±0 | ±0% | 1,300 |
| 2017/06/19 | 1,214 | 1,219 | 1,211 | 1,211 | +4 | +0.3% | 1,300 |
| 2017/06/16 | 1,213 | 1,213 | 1,205 | 1,207 | -6 | -0.5% | 4,500 |
| 2017/06/15 | 1,210 | 1,217 | 1,209 | 1,213 | +3 | +0.2% | 3,900 |
| 2017/06/14 | 1,204 | 1,212 | 1,204 | 1,210 | +7 | +0.6% | 2,900 |
| 2017/06/13 | 1,200 | 1,218 | 1,200 | 1,203 | +3 | +0.3% | 1,100 |
| 2017/06/12 | 1,189 | 1,200 | 1,188 | 1,200 | +14 | +1.2% | 4,200 |
| 2017/06/09 | 1,184 | 1,189 | 1,184 | 1,186 | +5 | +0.4% | 1,600 |
| 2017/06/08 | 1,184 | 1,185 | 1,180 | 1,181 | -1 | -0.1% | 1,800 |
| 2017/06/07 | 1,174 | 1,193 | 1,174 | 1,182 | +7 | +0.6% | 2,600 |
| 2017/06/06 | 1,190 | 1,195 | 1,175 | 1,175 | -16 | -1.3% | 4,600 |
| 2017/06/05 | 1,182 | 1,199 | 1,173 | 1,191 | -15 | -1.2% | 10,200 |
| 2017/06/02 | 1,220 | 1,220 | 1,200 | 1,206 | -12 | -1% | 8,100 |
| 2017/06/01 | 1,214 | 1,225 | 1,212 | 1,218 | -3 | -0.2% | 2,900 |
| 2017/05/31 | 1,239 | 1,242 | 1,214 | 1,221 | -12 | -1% | 8,800 |
| 2017/05/30 | 1,228 | 1,233 | 1,217 | 1,233 | +9 | +0.7% | 11,900 |
| 2017/05/29 | 1,212 | 1,270 | 1,204 | 1,224 | -71 | -5.5% | 26,700 |
| 2017/05/26 | 1,300 | 1,310 | 1,273 | 1,295 | -5 | -0.4% | 15,400 |
1751～
1800
件表示中 / 3553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 | 138,500円 | +5.6% | +5.2% | 3.75% | 17.74倍 | 1.28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 |
| ビザスク | 160,600円 | +8.4% | +391.1% | 0.00% | 297.41倍 | -1.60倍 |
|
ビジネス知見持つアドバイザーと顧客をつなぐ「スポットコンサル」展開。米同業を大型買収 |
| くすり窓 | 134,300円 | +14.7% | +12.1% | 1.04% | 14.50倍 | 2.32倍 |
|
調剤薬局検索・予約メディア発祥。医薬共同仕入れ、薬局等向け基幹システムが成長し３本柱に |
| ヒューマンＴ | 150,600円 | +18.8% | +25.6% | 0.96% | 31.75倍 | 3.71倍 |
|
月額３００円の勤怠管理システム「キングオブタイム」をクラウド展開。データ分析、給与計算も |
| ＡＩｉｎｓｉｄｅ | 356,500円 | +12.7% | -9.1% | 0.00% | 63.33倍 | 2.86倍 |
|
ＡＩ認識技術活用のクラウド型ＯＣＲサービスが柱。生成ＡＩサービス「Ｈｅｙｌｉｘ」も強化 |
市場注目の銘柄
チャート関連のコラム
