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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 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 |
| 2017/07/25 | 1,209 | 1,210 | 1,200 | 1,209 | +9 | +0.8% | 3,000 |
| 2017/07/24 | 1,195 | 1,200 | 1,193 | 1,200 | +7 | +0.6% | 800 |
| 2017/07/21 | 1,185 | 1,194 | 1,185 | 1,193 | +5 | +0.4% | 2,200 |
| 2017/07/20 | 1,182 | 1,188 | 1,182 | 1,188 | +3 | +0.3% | 1,600 |
| 2017/07/19 | 1,186 | 1,196 | 1,181 | 1,185 | -13 | -1.1% | 1,700 |
| 2017/07/18 | 1,200 | 1,200 | 1,182 | 1,198 | -3 | -0.2% | 1,600 |
| 2017/07/14 | 1,184 | 1,204 | 1,184 | 1,201 | +20 | +1.7% | 900 |
| 2017/07/13 | 1,202 | 1,202 | 1,181 | 1,181 | -6 | -0.5% | 700 |
| 2017/07/12 | 1,175 | 1,194 | 1,175 | 1,187 | +12 | +1% | 900 |
| 2017/07/11 | 1,176 | 1,176 | 1,167 | 1,175 | -1 | -0.1% | 6,400 |
1951～
2000
件表示中 / 3785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 | 150,600円 | +9.8% | +0.3% | 4.38% | 15.42倍 | 1.31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 |
| サーバーワクス | 205,300円 | +14.4% | +9.8% | 0.00% | 18.61倍 | 1.38倍 |
|
アマゾンのクラウド「ＡＷＳ」の課金代行、導入・運用支援を展開。グーグルクラウド関連育成中 |
| ラクーンＨＤ | 72,800円 | +10.5% | +0.2% | 3.02% | 16.44倍 | 3.35倍 |
|
衣料・雑貨の企業間電子商取引「スーパーデリバリー」運営。掛け売り決済代行、売掛債権保証も |
| ファルコム | 155,600円 | -1.0% | -3.5% | 0.64% | 19.99倍 | 1.60倍 |
|
プレステ用ゲームソフトの企画・開発主力、ロールプレイング系得意。アプリ等のライセンスも |
| ＫＬａｂ | 26,300円 | -27.8% | - | 0.00% | - | 2.30倍 |
|
スマホゲーム開発・運営。「キャプテン翼」などアニメや漫画など有力ＩＰ得意で海外でも実績 |
市場注目の銘柄
チャート関連のコラム
