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 |
|---|---|---|---|---|---|---|---|
| 2017/03/10 | 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 |
| 2017/02/15 | 1,155 | 1,180 | 1,154 | 1,167 | +1 | +0.1% | 3,400 |
| 2017/02/14 | 1,173 | 1,189 | 1,136 | 1,166 | -7 | -0.6% | 2,500 |
| 2017/02/13 | 1,140 | 1,173 | 1,138 | 1,173 | +35 | +3.1% | 5,500 |
| 2017/02/10 | 1,140 | 1,235 | 1,119 | 1,138 | +1 | +0.1% | 26,300 |
| 2017/02/09 | 1,110 | 1,137 | 1,110 | 1,137 | ±0 | ±0% | 300 |
| 2017/02/08 | 1,100 | 1,137 | 1,099 | 1,137 | +37 | +3.4% | 3,200 |
| 2017/02/07 | 1,099 | 1,137 | 1,081 | 1,100 | +5 | +0.5% | 5,000 |
| 2017/02/06 | 1,081 | 1,098 | 1,081 | 1,095 | +11 | +1% | 1,600 |
| 2017/02/03 | 1,084 | 1,085 | 1,084 | 1,084 | ±0 | ±0% | 1,500 |
| 2017/02/02 | 1,083 | 1,084 | 1,083 | 1,084 | ±0 | ±0% | 1,500 |
| 2017/02/01 | 1,084 | 1,087 | 1,070 | 1,084 | ±0 | ±0% | 1,200 |
| 2017/01/31 | 1,065 | 1,085 | 1,055 | 1,084 | +9 | +0.8% | 4,500 |
| 2017/01/30 | 1,056 | 1,075 | 1,056 | 1,075 | +28 | +2.7% | 3,200 |
| 2017/01/27 | 1,043 | 1,047 | 1,028 | 1,047 | +19 | +1.8% | 1,800 |
| 2017/01/26 | 1,035 | 1,035 | 1,023 | 1,028 | +5 | +0.5% | 4,100 |
| 2017/01/25 | 1,023 | 1,023 | 1,015 | 1,023 | +8 | +0.8% | 600 |
| 2017/01/24 | 1,016 | 1,016 | 1,015 | 1,015 | - | - | 800 |
| 2017/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/20 | 1,022 | 1,022 | 1,015 | 1,015 | +2 | +0.2% | 600 |
| 2017/01/19 | 1,023 | 1,023 | 1,010 | 1,013 | +3 | +0.3% | 300 |
| 2017/01/18 | 1,010 | 1,010 | 1,010 | 1,010 | -2 | -0.2% | 500 |
| 2017/01/17 | 1,010 | 1,015 | 1,010 | 1,012 | ±0 | ±0% | 900 |
| 2017/01/16 | 1,001 | 1,012 | 1,001 | 1,012 | ±0 | ±0% | 1,000 |
| 2017/01/13 | 1,019 | 1,019 | 1,012 | 1,012 | ±0 | ±0% | 300 |
| 2017/01/12 | 1,010 | 1,019 | 1,010 | 1,012 | +2 | +0.2% | 900 |
| 2017/01/11 | 1,021 | 1,021 | 1,010 | 1,010 | -3 | -0.3% | 2,300 |
| 2017/01/10 | 1,029 | 1,029 | 1,013 | 1,013 | +3 | +0.3% | 500 |
| 2017/01/06 | 1,008 | 1,010 | 1,008 | 1,010 | ±0 | ±0% | 500 |
| 2017/01/05 | 1,013 | 1,017 | 1,010 | 1,010 | -5 | -0.5% | 600 |
| 2017/01/04 | 990 | 1,020 | 990 | 1,015 | +31 | +3.2% | 3,600 |
| 2016/12/30 | 979 | 988 | 979 | 984 | +2 | +0.2% | 1,300 |
| 2016/12/29 | 990 | 990 | 980 | 982 | -9 | -0.9% | 3,600 |
| 2016/12/28 | 985 | 991 | 985 | 991 | +5 | +0.5% | 1,000 |
1851～
1900
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
