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 |
|---|---|---|---|---|---|---|---|
| 2017/05/25 | 1,289 | 1,300 | 1,281 | 1,300 | +20 | +1.6% | 18,100 |
| 2017/05/24 | 1,278 | 1,290 | 1,274 | 1,280 | +8 | +0.6% | 7,400 |
| 2017/05/23 | 1,265 | 1,279 | 1,250 | 1,272 | -13 | -1% | 12,200 |
| 2017/05/22 | 1,285 | 1,285 | 1,276 | 1,285 | +3 | +0.2% | 6,000 |
| 2017/05/19 | 1,290 | 1,290 | 1,270 | 1,282 | +12 | +0.9% | 1,500 |
| 2017/05/18 | 1,257 | 1,293 | 1,255 | 1,270 | -10 | -0.8% | 6,700 |
| 2017/05/17 | 1,274 | 1,292 | 1,260 | 1,280 | +10 | +0.8% | 8,200 |
| 2017/05/16 | 1,275 | 1,275 | 1,267 | 1,270 | ±0 | ±0% | 1,600 |
| 2017/05/15 | 1,272 | 1,272 | 1,266 | 1,270 | -4 | -0.3% | 1,900 |
| 2017/05/12 | 1,275 | 1,275 | 1,251 | 1,274 | -1 | -0.1% | 2,700 |
| 2017/05/11 | 1,262 | 1,275 | 1,249 | 1,275 | +22 | +1.8% | 14,100 |
| 2017/05/10 | 1,253 | 1,264 | 1,253 | 1,253 | +1 | +0.1% | 3,700 |
| 2017/05/09 | 1,246 | 1,268 | 1,238 | 1,252 | +7 | +0.6% | 9,300 |
| 2017/05/08 | 1,251 | 1,255 | 1,240 | 1,245 | -5 | -0.4% | 11,900 |
| 2017/05/02 | 1,235 | 1,250 | 1,235 | 1,250 | +15 | +1.2% | 2,100 |
| 2017/05/01 | 1,232 | 1,245 | 1,231 | 1,235 | +3 | +0.2% | 5,400 |
| 2017/04/28 | 1,240 | 1,242 | 1,231 | 1,232 | -1 | -0.1% | 3,500 |
| 2017/04/27 | 1,246 | 1,246 | 1,226 | 1,233 | +10 | +0.8% | 7,000 |
| 2017/04/26 | 1,182 | 1,265 | 1,182 | 1,223 | +42 | +3.6% | 10,200 |
| 2017/04/25 | 1,180 | 1,188 | 1,179 | 1,181 | +4 | +0.3% | 2,700 |
| 2017/04/24 | 1,172 | 1,189 | 1,170 | 1,177 | ±0 | ±0% | 3,300 |
| 2017/04/21 | 1,172 | 1,190 | 1,150 | 1,177 | +6 | +0.5% | 6,900 |
| 2017/04/20 | 1,180 | 1,184 | 1,170 | 1,171 | -10 | -0.8% | 7,200 |
| 2017/04/19 | 1,183 | 1,190 | 1,169 | 1,181 | -2 | -0.2% | 3,800 |
| 2017/04/18 | 1,184 | 1,184 | 1,161 | 1,183 | +26 | +2.2% | 3,100 |
| 2017/04/17 | 1,140 | 1,174 | 1,140 | 1,157 | -13 | -1.1% | 3,500 |
| 2017/04/14 | 1,165 | 1,190 | 1,157 | 1,170 | -3 | -0.3% | 3,800 |
| 2017/04/13 | 1,169 | 1,192 | 1,169 | 1,173 | +4 | +0.3% | 1,800 |
| 2017/04/12 | 1,190 | 1,190 | 1,165 | 1,169 | -52 | -4.3% | 5,100 |
| 2017/04/11 | 1,220 | 1,234 | 1,215 | 1,221 | -2 | -0.2% | 5,500 |
| 2017/04/10 | 1,200 | 1,230 | 1,200 | 1,223 | +13 | +1.1% | 3,800 |
| 2017/04/07 | 1,191 | 1,220 | 1,190 | 1,210 | +15 | +1.3% | 5,200 |
| 2017/04/06 | 1,208 | 1,226 | 1,195 | 1,195 | -20 | -1.6% | 16,800 |
| 2017/04/05 | 1,220 | 1,224 | 1,215 | 1,215 | -10 | -0.8% | 3,500 |
| 2017/04/04 | 1,227 | 1,227 | 1,215 | 1,225 | -10 | -0.8% | 5,300 |
| 2017/04/03 | 1,255 | 1,259 | 1,231 | 1,235 | +11 | +0.9% | 15,200 |
| 2017/03/31 | 1,232 | 1,235 | 1,181 | 1,224 | +4 | +0.3% | 10,600 |
| 2017/03/30 | 1,245 | 1,245 | 1,220 | 1,220 | +65 | +5.6% | 23,900 |
| 2017/03/29 | 1,149 | 1,157 | 1,149 | 1,155 | +10 | +0.9% | 5,400 |
| 2017/03/28 | 1,148 | 1,148 | 1,134 | 1,145 | +19 | +1.7% | 2,700 |
| 2017/03/27 | 1,118 | 1,126 | 1,118 | 1,126 | +9 | +0.8% | 1,900 |
| 2017/03/24 | 1,115 | 1,130 | 1,112 | 1,117 | +2 | +0.2% | 1,200 |
| 2017/03/23 | 1,105 | 1,116 | 1,105 | 1,115 | +9 | +0.8% | 1,400 |
| 2017/03/22 | 1,125 | 1,127 | 1,106 | 1,106 | -29 | -2.6% | 4,200 |
| 2017/03/21 | 1,123 | 1,137 | 1,123 | 1,135 | +13 | +1.2% | 2,200 |
| 2017/03/17 | 1,107 | 1,143 | 1,107 | 1,122 | -27 | -2.3% | 3,100 |
| 2017/03/16 | 1,100 | 1,149 | 1,099 | 1,149 | +49 | +4.5% | 1,500 |
| 2017/03/15 | 1,118 | 1,120 | 1,099 | 1,100 | -18 | -1.6% | 5,400 |
| 2017/03/14 | 1,132 | 1,132 | 1,118 | 1,118 | -12 | -1.1% | 600 |
| 2017/03/13 | 1,129 | 1,131 | 1,129 | 1,130 | +1 | +0.1% | 1,600 |
1801～
1850
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
