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 |
|---|---|---|---|---|---|---|---|
| 2015/05/12 | 1,157 | 1,218 | 1,157 | 1,161 | +4 | +0.3% | 4,600 |
| 2015/05/11 | 1,173 | 1,180 | 1,153 | 1,157 | -16 | -1.4% | 4,700 |
| 2015/05/08 | 1,175 | 1,175 | 1,158 | 1,173 | +22 | +1.9% | 2,100 |
| 2015/05/07 | 1,151 | 1,159 | 1,151 | 1,151 | -15 | -1.3% | 5,400 |
| 2015/05/01 | 1,156 | 1,189 | 1,156 | 1,166 | +7 | +0.6% | 7,900 |
| 2015/04/30 | 1,205 | 1,205 | 1,155 | 1,159 | -32 | -2.7% | 22,300 |
| 2015/04/28 | 1,210 | 1,214 | 1,191 | 1,191 | -24 | -2% | 5,400 |
| 2015/04/27 | 1,203 | 1,215 | 1,200 | 1,215 | +12 | +1% | 3,800 |
| 2015/04/24 | 1,215 | 1,215 | 1,203 | 1,203 | -12 | -1% | 3,100 |
| 2015/04/23 | 1,238 | 1,238 | 1,211 | 1,215 | -6 | -0.5% | 2,800 |
| 2015/04/22 | 1,210 | 1,230 | 1,210 | 1,221 | +6 | +0.5% | 8,100 |
| 2015/04/21 | 1,210 | 1,220 | 1,200 | 1,215 | ±0 | ±0% | 5,900 |
| 2015/04/20 | 1,186 | 1,230 | 1,186 | 1,215 | +12 | +1% | 6,600 |
| 2015/04/17 | 1,183 | 1,205 | 1,180 | 1,203 | +21 | +1.8% | 12,300 |
| 2015/04/16 | 1,190 | 1,204 | 1,181 | 1,182 | -4 | -0.3% | 7,400 |
| 2015/04/15 | 1,209 | 1,209 | 1,185 | 1,186 | -23 | -1.9% | 6,700 |
| 2015/04/14 | 1,230 | 1,230 | 1,194 | 1,209 | -5 | -0.4% | 3,500 |
| 2015/04/13 | 1,216 | 1,239 | 1,180 | 1,214 | -1 | -0.1% | 5,200 |
| 2015/04/10 | 1,221 | 1,240 | 1,215 | 1,215 | -6 | -0.5% | 3,900 |
| 2015/04/09 | 1,245 | 1,245 | 1,221 | 1,221 | +4 | +0.3% | 9,500 |
| 2015/04/08 | 1,208 | 1,245 | 1,208 | 1,217 | +11 | +0.9% | 12,200 |
| 2015/04/07 | 1,226 | 1,226 | 1,206 | 1,206 | -20 | -1.6% | 10,400 |
| 2015/04/06 | 1,215 | 1,250 | 1,210 | 1,226 | -8 | -0.6% | 9,900 |
| 2015/04/03 | 1,250 | 1,250 | 1,230 | 1,234 | -25 | -2% | 32,400 |
| 2015/04/02 | 1,218 | 1,270 | 1,214 | 1,259 | +63 | +5.3% | 41,500 |
| 2015/04/01 | 1,189 | 1,210 | 1,143 | 1,196 | -54 | -4.3% | 38,700 |
| 2015/03/31 | 1,213 | 1,262 | 1,203 | 1,250 | +38 | +3.1% | 35,100 |
| 2015/03/30 | 1,202 | 1,212 | 1,198 | 1,212 | +9 | +0.7% | 10,700 |
| 2015/03/27 | 1,198 | 1,203 | 1,186 | 1,203 | -17 | -1.4% | 6,900 |
| 2015/03/26 | 1,198 | 1,220 | 1,180 | 1,220 | +22 | +1.8% | 7,700 |
| 2015/03/25 | 1,195 | 1,199 | 1,195 | 1,198 | +6 | +0.5% | 5,200 |
| 2015/03/24 | 1,200 | 1,200 | 1,192 | 1,192 | -6 | -0.5% | 8,200 |
| 2015/03/23 | 1,185 | 1,200 | 1,178 | 1,198 | +11 | +0.9% | 15,100 |
| 2015/03/20 | 1,165 | 1,190 | 1,163 | 1,187 | +27 | +2.3% | 13,100 |
| 2015/03/19 | 1,151 | 1,164 | 1,151 | 1,160 | +12 | +1% | 1,300 |
| 2015/03/18 | 1,170 | 1,175 | 1,136 | 1,148 | -15 | -1.3% | 3,900 |
| 2015/03/17 | 1,165 | 1,170 | 1,143 | 1,163 | -2 | -0.2% | 3,200 |
| 2015/03/16 | 1,145 | 1,188 | 1,145 | 1,165 | +21 | +1.8% | 4,300 |
| 2015/03/13 | 1,160 | 1,161 | 1,126 | 1,144 | -16 | -1.4% | 3,200 |
| 2015/03/12 | 1,151 | 1,166 | 1,131 | 1,160 | -21 | -1.8% | 6,500 |
| 2015/03/11 | 1,206 | 1,220 | 1,121 | 1,181 | -10 | -0.8% | 23,100 |
| 2015/03/10 | 1,094 | 1,289 | 1,094 | 1,191 | +100 | +9.2% | 22,200 |
| 2015/03/09 | 1,110 | 1,110 | 1,090 | 1,091 | -19 | -1.7% | 2,100 |
| 2015/03/06 | 1,110 | 1,110 | 1,100 | 1,110 | ±0 | ±0% | 1,800 |
| 2015/03/05 | 1,118 | 1,118 | 1,110 | 1,110 | -13 | -1.2% | 1,000 |
| 2015/03/04 | 1,123 | 1,123 | 1,110 | 1,123 | ±0 | ±0% | 1,200 |
| 2015/03/03 | 1,129 | 1,129 | 1,121 | 1,123 | -6 | -0.5% | 3,000 |
| 2015/03/02 | 1,130 | 1,130 | 1,122 | 1,129 | ±0 | ±0% | 1,000 |
| 2015/02/27 | 1,132 | 1,132 | 1,110 | 1,129 | +19 | +1.7% | 7,900 |
| 2015/02/26 | 1,097 | 1,110 | 1,097 | 1,110 | +13 | +1.2% | 6,100 |
2301～
2350
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
