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 |
|---|---|---|---|---|---|---|---|
| 2015/10/05 | 1,001 | 1,012 | 1,001 | 1,012 | +7 | +0.7% | 1,400 |
| 2015/10/02 | 1,006 | 1,010 | 1,000 | 1,005 | -21 | -2% | 3,600 |
| 2015/10/01 | 1,048 | 1,048 | 1,010 | 1,026 | +26 | +2.6% | 13,800 |
| 2015/09/30 | 985 | 1,000 | 985 | 1,000 | +15 | +1.5% | 1,800 |
| 2015/09/29 | 986 | 992 | 985 | 985 | -1 | -0.1% | 1,700 |
| 2015/09/28 | 985 | 995 | 984 | 986 | +1 | +0.1% | 2,700 |
| 2015/09/25 | 983 | 991 | 983 | 985 | ±0 | ±0% | 1,500 |
| 2015/09/24 | 997 | 997 | 985 | 985 | -12 | -1.2% | 800 |
| 2015/09/18 | 995 | 997 | 980 | 997 | +13 | +1.3% | 1,000 |
| 2015/09/17 | 1,000 | 1,000 | 977 | 984 | -13 | -1.3% | 8,900 |
| 2015/09/16 | 1,000 | 1,000 | 997 | 997 | -20 | -2% | 1,100 |
| 2015/09/15 | 997 | 1,017 | 991 | 1,017 | +22 | +2.2% | 900 |
| 2015/09/14 | 1,014 | 1,014 | 990 | 995 | -7 | -0.7% | 5,400 |
| 2015/09/11 | 1,000 | 1,002 | 1,000 | 1,002 | +2 | +0.2% | 600 |
| 2015/09/10 | 1,005 | 1,005 | 1,000 | 1,000 | ±0 | ±0% | 300 |
| 2015/09/09 | 1,000 | 1,000 | 999 | 1,000 | +16 | +1.6% | 1,100 |
| 2015/09/08 | 990 | 998 | 984 | 984 | -6 | -0.6% | 6,500 |
| 2015/09/07 | 990 | 990 | 986 | 990 | +2 | +0.2% | 5,600 |
| 2015/09/04 | 1,008 | 1,008 | 982 | 988 | -27 | -2.7% | 6,900 |
| 2015/09/03 | 1,011 | 1,030 | 1,011 | 1,015 | +4 | +0.4% | 4,700 |
| 2015/09/02 | 1,000 | 1,059 | 1,000 | 1,011 | +6 | +0.6% | 5,700 |
| 2015/09/01 | 1,011 | 1,033 | 1,005 | 1,005 | -6 | -0.6% | 5,400 |
| 2015/08/31 | 1,002 | 1,032 | 1,002 | 1,011 | -20 | -1.9% | 2,100 |
| 2015/08/28 | 996 | 1,031 | 996 | 1,031 | +31 | +3.1% | 900 |
| 2015/08/27 | 1,000 | 1,010 | 1,000 | 1,000 | ±0 | ±0% | 2,100 |
| 2015/08/26 | 970 | 1,000 | 965 | 1,000 | +30 | +3.1% | 10,700 |
| 2015/08/25 | 980 | 999 | 931 | 970 | -10 | -1% | 7,400 |
| 2015/08/24 | 1,000 | 1,000 | 978 | 980 | -49 | -4.8% | 6,200 |
| 2015/08/21 | 1,081 | 1,081 | 1,025 | 1,029 | -71 | -6.5% | 6,300 |
| 2015/08/20 | 1,100 | 1,115 | 1,091 | 1,100 | -17 | -1.5% | 1,500 |
| 2015/08/19 | 1,103 | 1,117 | 1,101 | 1,117 | +2 | +0.2% | 4,100 |
| 2015/08/18 | 1,115 | 1,115 | 1,100 | 1,115 | +13 | +1.2% | 3,500 |
| 2015/08/17 | 1,125 | 1,125 | 1,102 | 1,102 | -3 | -0.3% | 900 |
| 2015/08/14 | 1,088 | 1,105 | 1,088 | 1,105 | -10 | -0.9% | 900 |
| 2015/08/13 | 1,100 | 1,115 | 1,100 | 1,115 | +16 | +1.5% | 2,700 |
| 2015/08/12 | 1,100 | 1,100 | 1,099 | 1,099 | -1 | -0.1% | 400 |
| 2015/08/11 | 1,086 | 1,100 | 1,086 | 1,100 | +15 | +1.4% | 400 |
| 2015/08/10 | 1,080 | 1,100 | 1,080 | 1,085 | -10 | -0.9% | 3,800 |
| 2015/08/07 | 1,101 | 1,113 | 1,091 | 1,095 | -25 | -2.2% | 4,000 |
| 2015/08/06 | 1,120 | 1,120 | 1,118 | 1,120 | -7 | -0.6% | 2,900 |
| 2015/08/05 | 1,109 | 1,130 | 1,093 | 1,127 | +23 | +2.1% | 9,100 |
| 2015/08/04 | 1,105 | 1,105 | 1,100 | 1,104 | +4 | +0.4% | 4,800 |
| 2015/08/03 | 1,093 | 1,101 | 1,080 | 1,100 | +7 | +0.6% | 8,200 |
| 2015/07/31 | 1,114 | 1,114 | 1,088 | 1,093 | -18 | -1.6% | 2,200 |
| 2015/07/30 | 1,111 | 1,111 | 1,108 | 1,111 | +17 | +1.6% | 1,200 |
| 2015/07/29 | 1,066 | 1,100 | 1,060 | 1,094 | +24 | +2.2% | 5,300 |
| 2015/07/28 | 1,080 | 1,097 | 1,050 | 1,070 | -27 | -2.5% | 18,800 |
| 2015/07/27 | 1,119 | 1,125 | 1,095 | 1,097 | -22 | -2% | 7,400 |
| 2015/07/24 | 1,111 | 1,120 | 1,110 | 1,119 | -1 | -0.1% | 5,600 |
| 2015/07/23 | 1,110 | 1,140 | 1,106 | 1,120 | +15 | +1.4% | 9,100 |
2201～
2250
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
