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 |
|---|---|---|---|---|---|---|---|
| 2017/10/05 | 1,733 | 1,759 | 1,624 | 1,680 | -115 | -6.4% | 51,100 |
| 2017/10/04 | 1,830 | 1,830 | 1,792 | 1,795 | -35 | -1.9% | 17,800 |
| 2017/10/03 | 1,838 | 1,883 | 1,760 | 1,830 | +112 | +6.5% | 171,000 |
| 2017/10/02 | 1,718 | 1,718 | 1,718 | 1,718 | +300 | +21.2% | 34,900 |
| 2017/09/29 | 1,380 | 1,420 | 1,370 | 1,418 | +54 | +4% | 10,500 |
| 2017/09/28 | 1,335 | 1,364 | 1,335 | 1,364 | +29 | +2.2% | 10,700 |
| 2017/09/27 | 1,335 | 1,335 | 1,321 | 1,335 | -5 | -0.4% | 2,000 |
| 2017/09/26 | 1,339 | 1,340 | 1,320 | 1,340 | +1 | +0.1% | 7,200 |
| 2017/09/25 | 1,340 | 1,341 | 1,321 | 1,339 | +9 | +0.7% | 3,700 |
| 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 |
1901～
1950
件表示中 / 3745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 | 144,400円 | +9.8% | +0.3% | 4.57% | 14.79倍 | 1.26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 |
| ＴＭＮ | 41,900円 | +22.6% | - | 0.00% | 35.57倍 | 1.23倍 |
|
流通業向けに決済端末と決済システムを提供。センター利用料などのストック収入が７割近く |
| オープンドア | 49,400円 | +4.0% | - | 0.00% | 153.42倍 | 3.54倍 |
|
格安旅行商品等を網羅した比較サイト「トラベルコ」が柱。若い女性利用多い。伝統工芸品紹介も |
| ユニリタ | 189,700円 | +7.0% | +19.9% | 3.80% | 16.93倍 | 1.20倍 |
|
独立系ソフト開発会社。メインフレームからオープン系までカバー。１５年にビーコンＩＴと合併 |
| ＨＥＲＯＺ | 99,600円 | +13.0% | +215.8% | 0.00% | 100.71倍 | 3.31倍 |
|
ＡＩ技術強みに市場予測などＢｔｏＢサービスを提供。「将棋ウォーズ」などゲームアプリも |
市場注目の銘柄
チャート関連のコラム
