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 |
|---|---|---|---|---|---|---|---|
| 2024/08/28 | 1,357 | 1,363 | 1,353 | 1,363 | +6 | +0.4% | 2,000 |
| 2024/08/27 | 1,371 | 1,386 | 1,350 | 1,357 | +12 | +0.9% | 22,600 |
| 2024/08/26 | 1,283 | 1,349 | 1,283 | 1,345 | +64 | +5% | 10,500 |
| 2024/08/23 | 1,281 | 1,296 | 1,280 | 1,281 | +1 | +0.1% | 3,200 |
| 2024/08/22 | 1,283 | 1,303 | 1,280 | 1,280 | -3 | -0.2% | 3,100 |
| 2024/08/21 | 1,282 | 1,290 | 1,282 | 1,283 | -4 | -0.3% | 600 |
| 2024/08/20 | 1,281 | 1,320 | 1,281 | 1,287 | +7 | +0.5% | 2,300 |
| 2024/08/19 | 1,286 | 1,300 | 1,280 | 1,280 | -11 | -0.9% | 5,600 |
| 2024/08/16 | 1,286 | 1,306 | 1,284 | 1,291 | +9 | +0.7% | 1,700 |
| 2024/08/15 | 1,317 | 1,330 | 1,280 | 1,282 | -35 | -2.7% | 4,300 |
| 2024/08/14 | 1,323 | 1,330 | 1,305 | 1,317 | +12 | +0.9% | 2,500 |
| 2024/08/13 | 1,331 | 1,349 | 1,278 | 1,305 | -26 | -2% | 7,800 |
| 2024/08/09 | 1,324 | 1,356 | 1,321 | 1,331 | +21 | +1.6% | 5,800 |
| 2024/08/08 | 1,265 | 1,314 | 1,260 | 1,310 | +43 | +3.4% | 7,000 |
| 2024/08/07 | 1,231 | 1,270 | 1,220 | 1,267 | +34 | +2.8% | 5,200 |
| 2024/08/06 | 1,153 | 1,251 | 1,153 | 1,233 | +110 | +9.8% | 7,700 |
| 2024/08/05 | 1,203 | 1,203 | 1,101 | 1,123 | -132 | -10.5% | 22,300 |
| 2024/08/02 | 1,280 | 1,292 | 1,251 | 1,255 | -48 | -3.7% | 14,100 |
| 2024/08/01 | 1,337 | 1,340 | 1,302 | 1,303 | -34 | -2.5% | 14,600 |
| 2024/07/31 | 1,301 | 1,350 | 1,300 | 1,337 | +26 | +2% | 7,700 |
| 2024/07/30 | 1,344 | 1,344 | 1,307 | 1,311 | -24 | -1.8% | 8,400 |
| 2024/07/29 | 1,387 | 1,389 | 1,335 | 1,335 | -32 | -2.3% | 13,800 |
| 2024/07/26 | 1,338 | 1,370 | 1,336 | 1,367 | +31 | +2.3% | 8,800 |
| 2024/07/25 | 1,365 | 1,365 | 1,326 | 1,336 | -31 | -2.3% | 15,100 |
| 2024/07/24 | 1,380 | 1,383 | 1,356 | 1,367 | +2 | +0.1% | 10,200 |
| 2024/07/23 | 1,369 | 1,395 | 1,346 | 1,365 | -4 | -0.3% | 23,400 |
| 2024/07/22 | 1,318 | 1,376 | 1,314 | 1,369 | +79 | +6.1% | 60,400 |
| 2024/07/19 | 1,295 | 1,307 | 1,290 | 1,290 | -10 | -0.8% | 5,700 |
| 2024/07/18 | 1,288 | 1,300 | 1,280 | 1,300 | +12 | +0.9% | 8,800 |
| 2024/07/17 | 1,308 | 1,308 | 1,284 | 1,288 | -2 | -0.2% | 13,500 |
| 2024/07/16 | 1,319 | 1,325 | 1,285 | 1,290 | -25 | -1.9% | 25,700 |
| 2024/07/12 | 1,308 | 1,329 | 1,287 | 1,315 | +6 | +0.5% | 24,000 |
| 2024/07/11 | 1,317 | 1,317 | 1,290 | 1,309 | -7 | -0.5% | 31,800 |
| 2024/07/10 | 1,320 | 1,380 | 1,265 | 1,316 | +146 | +12.5% | 294,700 |
| 2024/07/09 | 1,115 | 1,192 | 1,115 | 1,170 | +55 | +4.9% | 23,700 |
| 2024/07/08 | 1,105 | 1,115 | 1,100 | 1,115 | +10 | +0.9% | 4,700 |
| 2024/07/05 | 1,120 | 1,120 | 1,105 | 1,105 | -11 | -1% | 3,100 |
| 2024/07/04 | 1,116 | 1,136 | 1,115 | 1,116 | -4 | -0.4% | 3,100 |
| 2024/07/03 | 1,101 | 1,130 | 1,101 | 1,120 | +20 | +1.8% | 4,100 |
| 2024/07/02 | 1,102 | 1,118 | 1,096 | 1,100 | -4 | -0.4% | 3,200 |
| 2024/07/01 | 1,133 | 1,133 | 1,104 | 1,104 | -39 | -3.4% | 10,000 |
| 2024/06/28 | 1,193 | 1,199 | 1,140 | 1,143 | -37 | -3.1% | 9,600 |
| 2024/06/27 | 1,208 | 1,208 | 1,180 | 1,180 | -5 | -0.4% | 9,000 |
| 2024/06/26 | 1,184 | 1,198 | 1,180 | 1,185 | +5 | +0.4% | 19,800 |
| 2024/06/25 | 1,178 | 1,180 | 1,158 | 1,180 | +31 | +2.7% | 13,700 |
| 2024/06/24 | 1,130 | 1,169 | 1,130 | 1,149 | +23 | +2% | 27,600 |
| 2024/06/21 | 1,125 | 1,127 | 1,114 | 1,126 | +11 | +1% | 3,600 |
| 2024/06/20 | 1,122 | 1,125 | 1,115 | 1,115 | -7 | -0.6% | 1,600 |
| 2024/06/19 | 1,124 | 1,142 | 1,119 | 1,122 | +9 | +0.8% | 15,500 |
| 2024/06/18 | 1,119 | 1,135 | 1,101 | 1,113 | -5 | -0.4% | 25,800 |
151～
200
件表示中 / 3678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 | 135,800円 | +9.3% | +20.0% | 3.98% | 9.39倍 | 1.20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 |
| ドリコム | 50,000円 | +38.1% | -49.6% | 0.00% | - | 3.09倍 |
|
アニメ、漫画など有力ＩＰのスマホゲーム開発・運用。他社配信主体。出版、Ｗｅｂ３事業を育成 |
| オルツ | 41,200円 | +39.5% | - | 0.00% | - | 3.61倍 |
|
個性を織り込んだパーソナルＡＩを開発。同技術を用いて議事録やマッチング等のアプリ展開 |
| エコナビスタ | 218,500円 | +6.0% | +7.0% | 0.00% | 41.23倍 | 4.40倍 |
|
睡眠データ解析に強み、睡眠センサー開発。介護施設向け見守りシステムが柱。業績は上期偏重 |
| ニーズウェル | 35,300円 | +11.0% | +15.9% | 3.40% | 14.19倍 | 3.17倍 |
|
金融システム開発に強み。ソリューション事業強化。エンドユーザーと直接取引は売上高の５割 |
市場注目の銘柄
チャート関連のコラム
