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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 990 | 990 | 981 | 983 | -8 | -0.8% | 700 |
| 2016/02/05 | 1,008 | 1,030 | 982 | 991 | -9 | -0.9% | 3,400 |
| 2016/02/04 | 1,002 | 1,003 | 1,000 | 1,000 | -2 | -0.2% | 1,000 |
| 2016/02/03 | 1,003 | 1,004 | 1,002 | 1,002 | -15 | -1.5% | 600 |
| 2016/02/02 | 1,031 | 1,031 | 1,017 | 1,017 | -14 | -1.4% | 1,300 |
| 2016/02/01 | 1,033 | 1,039 | 1,020 | 1,031 | +16 | +1.6% | 1,400 |
| 2016/01/29 | 1,013 | 1,040 | 1,013 | 1,015 | +1 | +0.1% | 1,200 |
| 2016/01/28 | 1,032 | 1,032 | 1,012 | 1,014 | -28 | -2.7% | 2,000 |
| 2016/01/27 | 1,039 | 1,042 | 1,030 | 1,042 | +43 | +4.3% | 2,400 |
| 2016/01/26 | 1,018 | 1,019 | 999 | 999 | -19 | -1.9% | 5,100 |
| 2016/01/25 | 1,041 | 1,065 | 1,000 | 1,018 | -49 | -4.6% | 9,800 |
| 2016/01/22 | 1,075 | 1,075 | 1,067 | 1,067 | +37 | +3.6% | 200 |
| 2016/01/21 | 980 | 1,030 | 980 | 1,030 | +30 | +3% | 1,200 |
| 2016/01/20 | 1,040 | 1,040 | 1,000 | 1,000 | - | - | 2,700 |
| 2016/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/18 | 1,060 | 1,061 | 1,060 | 1,060 | -7 | -0.7% | 400 |
| 2016/01/15 | 1,090 | 1,091 | 1,067 | 1,067 | -12 | -1.1% | 1,400 |
| 2016/01/14 | 1,100 | 1,100 | 1,065 | 1,079 | -21 | -1.9% | 1,300 |
| 2016/01/13 | 1,099 | 1,100 | 1,094 | 1,100 | +1 | +0.1% | 1,100 |
| 2016/01/12 | 1,179 | 1,179 | 1,085 | 1,099 | -76 | -6.5% | 2,800 |
| 2016/01/08 | 1,150 | 1,175 | 1,140 | 1,175 | +15 | +1.3% | 1,800 |
| 2016/01/07 | 1,160 | 1,160 | 1,140 | 1,160 | -16 | -1.4% | 1,100 |
| 2016/01/06 | 1,200 | 1,220 | 1,170 | 1,176 | -11 | -0.9% | 11,300 |
| 2016/01/05 | 1,160 | 1,187 | 1,160 | 1,187 | +40 | +3.5% | 4,200 |
| 2016/01/04 | 1,151 | 1,151 | 1,145 | 1,147 | -14 | -1.2% | 800 |
| 2015/12/30 | 1,169 | 1,175 | 1,160 | 1,161 | -6 | -0.5% | 3,400 |
| 2015/12/29 | 1,178 | 1,180 | 1,160 | 1,167 | -11 | -0.9% | 2,900 |
| 2015/12/28 | 1,170 | 1,179 | 1,158 | 1,178 | +8 | +0.7% | 6,600 |
| 2015/12/25 | 1,170 | 1,175 | 1,170 | 1,170 | +13 | +1.1% | 600 |
| 2015/12/24 | 1,176 | 1,178 | 1,148 | 1,157 | -19 | -1.6% | 3,600 |
| 2015/12/22 | 1,188 | 1,189 | 1,167 | 1,176 | +13 | +1.1% | 3,000 |
| 2015/12/21 | 1,169 | 1,169 | 1,153 | 1,163 | -14 | -1.2% | 2,800 |
| 2015/12/18 | 1,173 | 1,200 | 1,166 | 1,177 | -26 | -2.2% | 6,500 |
| 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 |
2151～
2200
件表示中 / 3586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 | 134,400円 | +5.6% | +5.2% | 3.87% | 17.23倍 | 1.24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 |
| ティアンドエス | 192,500円 | +34.2% | - | 0.42% | 29.65倍 | 5.99倍 |
|
製造業の生産管理システムの受託開発や保守が柱。半導体工場の保守・運用も。ＡＩ関連を育成 |
| ＮＣＳ＆Ａ | 79,900円 | +0.5% | +8.6% | 4.76% | 9.80倍 | 1.04倍 |
|
ソフト開発の老舗。ＳＩ、アウトソーシングなど総合情報サービス展開。ＮＥＣ経由の請負多い |
| ＡＧＳ | 82,200円 | +6.4% | +6.5% | 1.95% | 14.88倍 | 0.99倍 |
|
独立系情報システム会社。データセンター運用、ソフト開発が柱。年商１割超がりそなＨＤ向け |
| 旭情報 | 85,300円 | +5.2% | +7.3% | 3.28% | 12.31倍 | 1.19倍 |
|
独立系情報サービス会社。顧客企業のネットワークシステム構築・運用に技術者を派遣サービス |
市場注目の銘柄
チャート関連のコラム
