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 |
|---|---|---|---|---|---|---|---|
| 2017/05/15 | 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 |
| 2017/04/26 | 1,182 | 1,265 | 1,182 | 1,223 | +42 | +3.6% | 10,200 |
| 2017/04/25 | 1,180 | 1,188 | 1,179 | 1,181 | +4 | +0.3% | 2,700 |
| 2017/04/24 | 1,172 | 1,189 | 1,170 | 1,177 | ±0 | ±0% | 3,300 |
| 2017/04/21 | 1,172 | 1,190 | 1,150 | 1,177 | +6 | +0.5% | 6,900 |
| 2017/04/20 | 1,180 | 1,184 | 1,170 | 1,171 | -10 | -0.8% | 7,200 |
| 2017/04/19 | 1,183 | 1,190 | 1,169 | 1,181 | -2 | -0.2% | 3,800 |
| 2017/04/18 | 1,184 | 1,184 | 1,161 | 1,183 | +26 | +2.2% | 3,100 |
| 2017/04/17 | 1,140 | 1,174 | 1,140 | 1,157 | -13 | -1.1% | 3,500 |
| 2017/04/14 | 1,165 | 1,190 | 1,157 | 1,170 | -3 | -0.3% | 3,800 |
| 2017/04/13 | 1,169 | 1,192 | 1,169 | 1,173 | +4 | +0.3% | 1,800 |
| 2017/04/12 | 1,190 | 1,190 | 1,165 | 1,169 | -52 | -4.3% | 5,100 |
| 2017/04/11 | 1,220 | 1,234 | 1,215 | 1,221 | -2 | -0.2% | 5,500 |
| 2017/04/10 | 1,200 | 1,230 | 1,200 | 1,223 | +13 | +1.1% | 3,800 |
| 2017/04/07 | 1,191 | 1,220 | 1,190 | 1,210 | +15 | +1.3% | 5,200 |
| 2017/04/06 | 1,208 | 1,226 | 1,195 | 1,195 | -20 | -1.6% | 16,800 |
| 2017/04/05 | 1,220 | 1,224 | 1,215 | 1,215 | -10 | -0.8% | 3,500 |
| 2017/04/04 | 1,227 | 1,227 | 1,215 | 1,225 | -10 | -0.8% | 5,300 |
| 2017/04/03 | 1,255 | 1,259 | 1,231 | 1,235 | +11 | +0.9% | 15,200 |
| 2017/03/31 | 1,232 | 1,235 | 1,181 | 1,224 | +4 | +0.3% | 10,600 |
| 2017/03/30 | 1,245 | 1,245 | 1,220 | 1,220 | +65 | +5.6% | 23,900 |
| 2017/03/29 | 1,149 | 1,157 | 1,149 | 1,155 | +10 | +0.9% | 5,400 |
| 2017/03/28 | 1,148 | 1,148 | 1,134 | 1,145 | +19 | +1.7% | 2,700 |
| 2017/03/27 | 1,118 | 1,126 | 1,118 | 1,126 | +9 | +0.8% | 1,900 |
| 2017/03/24 | 1,115 | 1,130 | 1,112 | 1,117 | +2 | +0.2% | 1,200 |
| 2017/03/23 | 1,105 | 1,116 | 1,105 | 1,115 | +9 | +0.8% | 1,400 |
| 2017/03/22 | 1,125 | 1,127 | 1,106 | 1,106 | -29 | -2.6% | 4,200 |
| 2017/03/21 | 1,123 | 1,137 | 1,123 | 1,135 | +13 | +1.2% | 2,200 |
| 2017/03/17 | 1,107 | 1,143 | 1,107 | 1,122 | -27 | -2.3% | 3,100 |
| 2017/03/16 | 1,100 | 1,149 | 1,099 | 1,149 | +49 | +4.5% | 1,500 |
| 2017/03/15 | 1,118 | 1,120 | 1,099 | 1,100 | -18 | -1.6% | 5,400 |
| 2017/03/14 | 1,132 | 1,132 | 1,118 | 1,118 | -12 | -1.1% | 600 |
| 2017/03/13 | 1,129 | 1,131 | 1,129 | 1,130 | +1 | +0.1% | 1,600 |
| 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 |
2001～
2050
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
