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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,335 | 1,340 | 1,327 | 1,330 | +1 | +0.1% | 22,000 |
| 2017/09/21 | 1,330 | 1,330 | 1,310 | 1,329 | +9 | +0.7% | 3,600 |
| 2017/09/20 | 1,330 | 1,330 | 1,307 | 1,320 | +3 | +0.2% | 9,700 |
| 2017/09/19 | 1,296 | 1,317 | 1,296 | 1,317 | +23 | +1.8% | 9,900 |
| 2017/09/15 | 1,296 | 1,296 | 1,235 | 1,294 | +17 | +1.3% | 4,500 |
| 2017/09/14 | 1,276 | 1,277 | 1,271 | 1,277 | +8 | +0.6% | 1,800 |
| 2017/09/13 | 1,260 | 1,269 | 1,253 | 1,269 | +9 | +0.7% | 2,200 |
| 2017/09/12 | 1,260 | 1,260 | 1,242 | 1,260 | ±0 | ±0% | 2,200 |
| 2017/09/11 | 1,238 | 1,260 | 1,238 | 1,260 | +4 | +0.3% | 2,200 |
| 2017/09/08 | 1,256 | 1,257 | 1,239 | 1,256 | -1 | -0.1% | 2,500 |
| 2017/09/07 | 1,250 | 1,258 | 1,250 | 1,257 | +7 | +0.6% | 600 |
| 2017/09/06 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 2,200 |
| 2017/09/05 | 1,259 | 1,259 | 1,237 | 1,250 | +13 | +1.1% | 5,000 |
| 2017/09/04 | 1,240 | 1,240 | 1,237 | 1,237 | - | - | 200 |
| 2017/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/31 | 1,249 | 1,251 | 1,245 | 1,249 | ±0 | ±0% | 800 |
| 2017/08/30 | 1,250 | 1,250 | 1,239 | 1,249 | +11 | +0.9% | 1,300 |
| 2017/08/29 | 1,258 | 1,262 | 1,235 | 1,238 | +4 | +0.3% | 17,900 |
| 2017/08/28 | 1,221 | 1,234 | 1,221 | 1,234 | +18 | +1.5% | 5,100 |
| 2017/08/25 | 1,222 | 1,222 | 1,215 | 1,216 | -6 | -0.5% | 1,600 |
| 2017/08/24 | 1,222 | 1,232 | 1,222 | 1,222 | -8 | -0.7% | 2,900 |
| 2017/08/23 | 1,221 | 1,232 | 1,221 | 1,230 | +10 | +0.8% | 2,600 |
| 2017/08/22 | 1,218 | 1,220 | 1,206 | 1,220 | +15 | +1.2% | 3,500 |
| 2017/08/21 | 1,215 | 1,215 | 1,200 | 1,205 | -10 | -0.8% | 1,600 |
| 2017/08/18 | 1,196 | 1,215 | 1,196 | 1,215 | +19 | +1.6% | 300 |
| 2017/08/17 | 1,211 | 1,211 | 1,196 | 1,196 | -13 | -1.1% | 1,200 |
| 2017/08/16 | 1,210 | 1,210 | 1,200 | 1,209 | -1 | -0.1% | 1,500 |
| 2017/08/15 | 1,201 | 1,220 | 1,201 | 1,210 | +10 | +0.8% | 1,600 |
| 2017/08/14 | 1,201 | 1,202 | 1,200 | 1,200 | -7 | -0.6% | 900 |
| 2017/08/10 | 1,225 | 1,230 | 1,207 | 1,207 | -1 | -0.1% | 5,900 |
| 2017/08/09 | 1,208 | 1,208 | 1,208 | 1,208 | -22 | -1.8% | 1,000 |
| 2017/08/08 | 1,225 | 1,230 | 1,225 | 1,230 | +5 | +0.4% | 2,000 |
| 2017/08/07 | 1,225 | 1,227 | 1,205 | 1,225 | +4 | +0.3% | 1,000 |
| 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 |
1751～
1800
件表示中 / 3586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 | 134,400円 | +5.6% | +5.2% | 3.87% | 17.23倍 | 1.24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 |
| ティアンドエス | 192,500円 | +34.2% | - | 0.42% | 29.65倍 | 5.99倍 |
|
製造業の生産管理システムの受託開発や保守が柱。半導体工場の保守・運用も。ＡＩ関連を育成 |
| ＮＣＳ＆Ａ | 79,900円 | +0.5% | +8.6% | 4.76% | 9.80倍 | 1.04倍 |
|
ソフト開発の老舗。ＳＩ、アウトソーシングなど総合情報サービス展開。ＮＥＣ経由の請負多い |
| ＡＧＳ | 82,200円 | +6.4% | +6.5% | 1.95% | 14.88倍 | 0.99倍 |
|
独立系情報システム会社。データセンター運用、ソフト開発が柱。年商１割超がりそなＨＤ向け |
| 旭情報 | 85,300円 | +5.2% | +7.3% | 3.28% | 12.31倍 | 1.19倍 |
|
独立系情報サービス会社。顧客企業のネットワークシステム構築・運用に技術者を派遣サービス |
市場注目の銘柄
チャート関連のコラム
