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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 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 |
| 2017/03/10 | 1,121 | 1,129 | 1,121 | 1,129 | +8 | +0.7% | 1,000 |
| 2017/03/09 | 1,121 | 1,121 | 1,121 | 1,121 | -12 | -1.1% | 100 |
| 2017/03/08 | 1,122 | 1,133 | 1,122 | 1,133 | +11 | +1% | 600 |
| 2017/03/07 | 1,122 | 1,122 | 1,122 | 1,122 | ±0 | ±0% | 100 |
| 2017/03/06 | 1,144 | 1,144 | 1,111 | 1,122 | +5 | +0.4% | 2,100 |
| 2017/03/03 | 1,111 | 1,117 | 1,111 | 1,117 | ±0 | ±0% | 1,100 |
| 2017/03/02 | 1,115 | 1,120 | 1,111 | 1,117 | -7 | -0.6% | 1,600 |
| 2017/03/01 | 1,129 | 1,129 | 1,116 | 1,124 | - | - | 1,600 |
| 2017/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/27 | 1,149 | 1,149 | 1,120 | 1,140 | -9 | -0.8% | 9,400 |
| 2017/02/24 | 1,135 | 1,150 | 1,135 | 1,149 | ±0 | ±0% | 5,000 |
| 2017/02/23 | 1,125 | 1,155 | 1,125 | 1,149 | -6 | -0.5% | 2,400 |
| 2017/02/22 | 1,151 | 1,155 | 1,146 | 1,155 | -4 | -0.3% | 1,400 |
| 2017/02/21 | 1,160 | 1,160 | 1,149 | 1,159 | -1 | -0.1% | 1,300 |
| 2017/02/20 | 1,148 | 1,163 | 1,140 | 1,160 | +5 | +0.4% | 6,200 |
| 2017/02/17 | 1,150 | 1,165 | 1,149 | 1,155 | -12 | -1% | 4,400 |
| 2017/02/16 | 1,179 | 1,195 | 1,167 | 1,167 | ±0 | ±0% | 1,900 |
1851～
1900
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
