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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 1,199 | 1,200 | 1,165 | 1,176 | -26 | -2.2% | 10,500 |
| 2017/07/07 | 1,201 | 1,210 | 1,197 | 1,202 | +1 | +0.1% | 1,600 |
| 2017/07/06 | 1,205 | 1,215 | 1,200 | 1,201 | -14 | -1.2% | 2,900 |
| 2017/07/05 | 1,214 | 1,215 | 1,214 | 1,215 | ±0 | ±0% | 1,600 |
| 2017/07/04 | 1,216 | 1,218 | 1,200 | 1,215 | +5 | +0.4% | 4,300 |
| 2017/07/03 | 1,200 | 1,213 | 1,200 | 1,210 | -3 | -0.2% | 2,100 |
| 2017/06/30 | 1,199 | 1,213 | 1,199 | 1,213 | +6 | +0.5% | 500 |
| 2017/06/29 | 1,196 | 1,207 | 1,195 | 1,207 | +7 | +0.6% | 3,500 |
| 2017/06/28 | 1,204 | 1,216 | 1,200 | 1,200 | -12 | -1% | 4,100 |
| 2017/06/27 | 1,221 | 1,221 | 1,212 | 1,212 | -7 | -0.6% | 1,200 |
| 2017/06/26 | 1,208 | 1,219 | 1,208 | 1,219 | +11 | +0.9% | 2,200 |
| 2017/06/23 | 1,202 | 1,220 | 1,202 | 1,208 | -7 | -0.6% | 5,900 |
| 2017/06/22 | 1,210 | 1,219 | 1,210 | 1,215 | -6 | -0.5% | 1,900 |
| 2017/06/21 | 1,213 | 1,221 | 1,213 | 1,221 | +10 | +0.8% | 900 |
| 2017/06/20 | 1,215 | 1,216 | 1,211 | 1,211 | ±0 | ±0% | 1,300 |
| 2017/06/19 | 1,214 | 1,219 | 1,211 | 1,211 | +4 | +0.3% | 1,300 |
| 2017/06/16 | 1,213 | 1,213 | 1,205 | 1,207 | -6 | -0.5% | 4,500 |
| 2017/06/15 | 1,210 | 1,217 | 1,209 | 1,213 | +3 | +0.2% | 3,900 |
| 2017/06/14 | 1,204 | 1,212 | 1,204 | 1,210 | +7 | +0.6% | 2,900 |
| 2017/06/13 | 1,200 | 1,218 | 1,200 | 1,203 | +3 | +0.3% | 1,100 |
| 2017/06/12 | 1,189 | 1,200 | 1,188 | 1,200 | +14 | +1.2% | 4,200 |
| 2017/06/09 | 1,184 | 1,189 | 1,184 | 1,186 | +5 | +0.4% | 1,600 |
| 2017/06/08 | 1,184 | 1,185 | 1,180 | 1,181 | -1 | -0.1% | 1,800 |
| 2017/06/07 | 1,174 | 1,193 | 1,174 | 1,182 | +7 | +0.6% | 2,600 |
| 2017/06/06 | 1,190 | 1,195 | 1,175 | 1,175 | -16 | -1.3% | 4,600 |
| 2017/06/05 | 1,182 | 1,199 | 1,173 | 1,191 | -15 | -1.2% | 10,200 |
| 2017/06/02 | 1,220 | 1,220 | 1,200 | 1,206 | -12 | -1% | 8,100 |
| 2017/06/01 | 1,214 | 1,225 | 1,212 | 1,218 | -3 | -0.2% | 2,900 |
| 2017/05/31 | 1,239 | 1,242 | 1,214 | 1,221 | -12 | -1% | 8,800 |
| 2017/05/30 | 1,228 | 1,233 | 1,217 | 1,233 | +9 | +0.7% | 11,900 |
| 2017/05/29 | 1,212 | 1,270 | 1,204 | 1,224 | -71 | -5.5% | 26,700 |
| 2017/05/26 | 1,300 | 1,310 | 1,273 | 1,295 | -5 | -0.4% | 15,400 |
| 2017/05/25 | 1,289 | 1,300 | 1,281 | 1,300 | +20 | +1.6% | 18,100 |
| 2017/05/24 | 1,278 | 1,290 | 1,274 | 1,280 | +8 | +0.6% | 7,400 |
| 2017/05/23 | 1,265 | 1,279 | 1,250 | 1,272 | -13 | -1% | 12,200 |
| 2017/05/22 | 1,285 | 1,285 | 1,276 | 1,285 | +3 | +0.2% | 6,000 |
| 2017/05/19 | 1,290 | 1,290 | 1,270 | 1,282 | +12 | +0.9% | 1,500 |
| 2017/05/18 | 1,257 | 1,293 | 1,255 | 1,270 | -10 | -0.8% | 6,700 |
| 2017/05/17 | 1,274 | 1,292 | 1,260 | 1,280 | +10 | +0.8% | 8,200 |
| 2017/05/16 | 1,275 | 1,275 | 1,267 | 1,270 | ±0 | ±0% | 1,600 |
| 2017/05/15 | 1,272 | 1,272 | 1,266 | 1,270 | -4 | -0.3% | 1,900 |
| 2017/05/12 | 1,275 | 1,275 | 1,251 | 1,274 | -1 | -0.1% | 2,700 |
| 2017/05/11 | 1,262 | 1,275 | 1,249 | 1,275 | +22 | +1.8% | 14,100 |
| 2017/05/10 | 1,253 | 1,264 | 1,253 | 1,253 | +1 | +0.1% | 3,700 |
| 2017/05/09 | 1,246 | 1,268 | 1,238 | 1,252 | +7 | +0.6% | 9,300 |
| 2017/05/08 | 1,251 | 1,255 | 1,240 | 1,245 | -5 | -0.4% | 11,900 |
| 2017/05/02 | 1,235 | 1,250 | 1,235 | 1,250 | +15 | +1.2% | 2,100 |
| 2017/05/01 | 1,232 | 1,245 | 1,231 | 1,235 | +3 | +0.2% | 5,400 |
| 2017/04/28 | 1,240 | 1,242 | 1,231 | 1,232 | -1 | -0.1% | 3,500 |
| 2017/04/27 | 1,246 | 1,246 | 1,226 | 1,233 | +10 | +0.8% | 7,000 |
2001～
2050
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
