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 |
|---|---|---|---|---|---|---|---|
| 2015/12/17 | 1,171 | 1,208 | 1,171 | 1,203 | +32 | +2.7% | 4,800 |
| 2015/12/16 | 1,179 | 1,179 | 1,169 | 1,171 | +7 | +0.6% | 1,000 |
| 2015/12/15 | 1,143 | 1,189 | 1,141 | 1,164 | +14 | +1.2% | 4,600 |
| 2015/12/14 | 1,155 | 1,163 | 1,140 | 1,150 | -30 | -2.5% | 4,500 |
| 2015/12/11 | 1,170 | 1,180 | 1,170 | 1,180 | +10 | +0.9% | 3,600 |
| 2015/12/10 | 1,160 | 1,174 | 1,160 | 1,170 | -4 | -0.3% | 2,900 |
| 2015/12/09 | 1,170 | 1,174 | 1,170 | 1,174 | +4 | +0.3% | 600 |
| 2015/12/08 | 1,180 | 1,213 | 1,170 | 1,170 | -20 | -1.7% | 5,400 |
| 2015/12/07 | 1,190 | 1,216 | 1,177 | 1,190 | ±0 | ±0% | 7,600 |
| 2015/12/04 | 1,190 | 1,198 | 1,180 | 1,190 | -30 | -2.5% | 4,100 |
| 2015/12/03 | 1,201 | 1,239 | 1,201 | 1,220 | +20 | +1.7% | 14,700 |
| 2015/12/02 | 1,191 | 1,205 | 1,191 | 1,200 | +9 | +0.8% | 7,800 |
| 2015/12/01 | 1,193 | 1,193 | 1,132 | 1,191 | -2 | -0.2% | 8,400 |
| 2015/11/30 | 1,179 | 1,195 | 1,177 | 1,193 | +14 | +1.2% | 2,900 |
| 2015/11/27 | 1,197 | 1,197 | 1,166 | 1,179 | -14 | -1.2% | 3,200 |
| 2015/11/26 | 1,195 | 1,198 | 1,165 | 1,193 | +13 | +1.1% | 8,400 |
| 2015/11/25 | 1,165 | 1,210 | 1,165 | 1,180 | +21 | +1.8% | 27,000 |
| 2015/11/24 | 1,123 | 1,160 | 1,121 | 1,159 | +36 | +3.2% | 7,300 |
| 2015/11/20 | 1,100 | 1,123 | 1,091 | 1,123 | +23 | +2.1% | 3,400 |
| 2015/11/19 | 1,100 | 1,105 | 1,098 | 1,100 | -5 | -0.5% | 3,800 |
| 2015/11/18 | 1,105 | 1,105 | 1,100 | 1,105 | ±0 | ±0% | 700 |
| 2015/11/17 | 1,105 | 1,105 | 1,100 | 1,105 | ±0 | ±0% | 4,100 |
| 2015/11/16 | 1,081 | 1,105 | 1,080 | 1,105 | +24 | +2.2% | 4,700 |
| 2015/11/13 | 1,081 | 1,081 | 1,081 | 1,081 | -14 | -1.3% | 300 |
| 2015/11/12 | 1,089 | 1,095 | 1,080 | 1,095 | +6 | +0.6% | 400 |
| 2015/11/11 | 1,112 | 1,117 | 1,055 | 1,089 | -23 | -2.1% | 5,600 |
| 2015/11/10 | 1,090 | 1,112 | 1,081 | 1,112 | +22 | +2% | 5,700 |
| 2015/11/09 | 1,084 | 1,090 | 1,083 | 1,090 | +7 | +0.6% | 1,100 |
| 2015/11/06 | 1,083 | 1,096 | 1,081 | 1,083 | +3 | +0.3% | 2,600 |
| 2015/11/05 | 1,056 | 1,088 | 1,040 | 1,080 | -6 | -0.6% | 10,500 |
| 2015/11/04 | 1,100 | 1,100 | 1,086 | 1,086 | -14 | -1.3% | 1,400 |
| 2015/11/02 | 1,100 | 1,113 | 1,090 | 1,100 | +1 | +0.1% | 1,000 |
| 2015/10/30 | 1,083 | 1,099 | 1,080 | 1,099 | +16 | +1.5% | 3,600 |
| 2015/10/29 | 1,070 | 1,088 | 1,060 | 1,083 | +11 | +1% | 3,400 |
| 2015/10/28 | 1,070 | 1,077 | 1,070 | 1,072 | +2 | +0.2% | 1,200 |
| 2015/10/27 | 1,090 | 1,090 | 1,030 | 1,070 | -10 | -0.9% | 6,800 |
| 2015/10/26 | 1,073 | 1,080 | 1,070 | 1,080 | +10 | +0.9% | 4,500 |
| 2015/10/23 | 1,087 | 1,087 | 1,070 | 1,070 | -15 | -1.4% | 2,800 |
| 2015/10/22 | 1,060 | 1,093 | 1,060 | 1,085 | +35 | +3.3% | 10,400 |
| 2015/10/21 | 1,039 | 1,050 | 1,039 | 1,050 | +11 | +1.1% | 3,800 |
| 2015/10/20 | 1,038 | 1,039 | 1,005 | 1,039 | +4 | +0.4% | 1,900 |
| 2015/10/19 | 1,037 | 1,037 | 1,026 | 1,035 | -2 | -0.2% | 700 |
| 2015/10/16 | 1,037 | 1,037 | 1,037 | 1,037 | +12 | +1.2% | 1,000 |
| 2015/10/15 | 1,025 | 1,025 | 1,025 | 1,025 | ±0 | ±0% | 700 |
| 2015/10/14 | 1,024 | 1,025 | 1,024 | 1,025 | +11 | +1.1% | 4,200 |
| 2015/10/13 | 1,011 | 1,014 | 1,011 | 1,014 | +6 | +0.6% | 600 |
| 2015/10/09 | 1,015 | 1,025 | 1,005 | 1,008 | -7 | -0.7% | 4,100 |
| 2015/10/08 | 1,015 | 1,015 | 1,015 | 1,015 | ±0 | ±0% | 100 |
| 2015/10/07 | 1,014 | 1,015 | 1,000 | 1,015 | +11 | +1.1% | 2,000 |
| 2015/10/06 | 1,015 | 1,020 | 1,001 | 1,004 | -8 | -0.8% | 2,300 |
2151～
2200
件表示中 / 3553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 | 138,500円 | +5.6% | +5.2% | 3.75% | 17.74倍 | 1.28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 |
| ビザスク | 160,600円 | +8.4% | +391.1% | 0.00% | 297.41倍 | -1.60倍 |
|
ビジネス知見持つアドバイザーと顧客をつなぐ「スポットコンサル」展開。米同業を大型買収 |
| くすり窓 | 134,300円 | +14.7% | +12.1% | 1.04% | 14.50倍 | 2.32倍 |
|
調剤薬局検索・予約メディア発祥。医薬共同仕入れ、薬局等向け基幹システムが成長し３本柱に |
| ヒューマンＴ | 150,600円 | +18.8% | +25.6% | 0.96% | 31.75倍 | 3.71倍 |
|
月額３００円の勤怠管理システム「キングオブタイム」をクラウド展開。データ分析、給与計算も |
| ＡＩｉｎｓｉｄｅ | 356,500円 | +12.7% | -9.1% | 0.00% | 63.33倍 | 2.86倍 |
|
ＡＩ認識技術活用のクラウド型ＯＣＲサービスが柱。生成ＡＩサービス「Ｈｅｙｌｉｘ」も強化 |
市場注目の銘柄
チャート関連のコラム
