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 |
---|---|---|---|---|---|---|---|
2015/02/25 | 1,096 | 1,098 | 1,085 | 1,097 | +11 | +1% | 1,100 |
2015/02/24 | 1,100 | 1,100 | 1,081 | 1,086 | -7 | -0.6% | 10,000 |
2015/02/23 | 1,093 | 1,100 | 1,085 | 1,093 | ±0 | ±0% | 2,900 |
2015/02/20 | 1,080 | 1,093 | 1,077 | 1,093 | +28 | +2.6% | 5,500 |
2015/02/19 | 1,089 | 1,089 | 1,065 | 1,065 | -9 | -0.8% | 2,400 |
2015/02/18 | 1,072 | 1,080 | 1,069 | 1,074 | -5 | -0.5% | 2,800 |
2015/02/17 | 1,080 | 1,080 | 1,075 | 1,079 | +2 | +0.2% | 1,300 |
2015/02/16 | 1,080 | 1,083 | 1,070 | 1,077 | -3 | -0.3% | 2,200 |
2015/02/13 | 1,051 | 1,080 | 1,051 | 1,080 | +24 | +2.3% | 2,100 |
2015/02/12 | 1,053 | 1,056 | 1,053 | 1,056 | +4 | +0.4% | 500 |
2015/02/10 | 1,052 | 1,052 | 1,052 | 1,052 | +1 | +0.1% | 200 |
2015/02/09 | 1,050 | 1,055 | 1,050 | 1,051 | - | - | 1,600 |
2015/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/02/05 | 1,050 | 1,060 | 1,050 | 1,050 | ±0 | ±0% | 500 |
2015/02/04 | 1,050 | 1,053 | 1,050 | 1,050 | -2 | -0.2% | 3,200 |
2015/02/03 | 1,076 | 1,078 | 1,052 | 1,052 | -28 | -2.6% | 5,100 |
2015/02/02 | 1,085 | 1,085 | 1,080 | 1,080 | -4 | -0.4% | 1,400 |
2015/01/30 | 1,096 | 1,096 | 1,084 | 1,084 | -12 | -1.1% | 1,300 |
2015/01/29 | 1,081 | 1,096 | 1,081 | 1,096 | +16 | +1.5% | 500 |
2015/01/28 | 1,087 | 1,087 | 1,080 | 1,080 | -7 | -0.6% | 1,000 |
2015/01/27 | 1,087 | 1,087 | 1,087 | 1,087 | +1 | +0.1% | 200 |
2015/01/26 | 1,088 | 1,088 | 1,082 | 1,086 | -2 | -0.2% | 2,700 |
2015/01/23 | 1,100 | 1,100 | 1,082 | 1,088 | +7 | +0.6% | 2,600 |
2015/01/22 | 1,083 | 1,083 | 1,081 | 1,081 | -1 | -0.1% | 1,200 |
2015/01/21 | 1,085 | 1,085 | 1,082 | 1,082 | -4 | -0.4% | 300 |
2015/01/20 | 1,086 | 1,098 | 1,082 | 1,086 | +4 | +0.4% | 3,700 |
2015/01/19 | 1,096 | 1,100 | 1,082 | 1,082 | -18 | -1.6% | 2,400 |
2015/01/16 | 1,084 | 1,109 | 1,084 | 1,100 | +17 | +1.6% | 1,300 |
2015/01/15 | 1,100 | 1,110 | 1,083 | 1,083 | -16 | -1.5% | 2,600 |
2015/01/14 | 1,090 | 1,099 | 1,079 | 1,099 | +9 | +0.8% | 3,200 |
2015/01/13 | 1,090 | 1,100 | 1,079 | 1,090 | ±0 | ±0% | 2,800 |
2015/01/09 | 1,125 | 1,125 | 1,090 | 1,090 | -27 | -2.4% | 3,300 |
2015/01/08 | 1,080 | 1,117 | 1,079 | 1,117 | +27 | +2.5% | 3,500 |
2015/01/07 | 1,110 | 1,110 | 1,090 | 1,090 | -12 | -1.1% | 4,600 |
2015/01/06 | 1,120 | 1,120 | 1,102 | 1,102 | -27 | -2.4% | 4,200 |
2015/01/05 | 1,112 | 1,129 | 1,112 | 1,129 | +4 | +0.4% | 2,000 |
2014/12/30 | 1,118 | 1,130 | 1,118 | 1,125 | +8 | +0.7% | 2,000 |
2014/12/29 | 1,128 | 1,135 | 1,114 | 1,117 | +5 | +0.4% | 7,600 |
2014/12/26 | 1,165 | 1,174 | 1,100 | 1,112 | -33 | -2.9% | 31,900 |
2014/12/25 | 1,130 | 1,146 | 1,130 | 1,145 | +18 | +1.6% | 2,600 |
2014/12/24 | 1,128 | 1,137 | 1,117 | 1,127 | +6 | +0.5% | 4,000 |
2014/12/22 | 1,120 | 1,140 | 1,113 | 1,121 | +2 | +0.2% | 5,100 |
2014/12/19 | 1,120 | 1,124 | 1,101 | 1,119 | +27 | +2.5% | 2,200 |
2014/12/18 | 1,120 | 1,126 | 1,085 | 1,092 | -19 | -1.7% | 4,900 |
2014/12/17 | 1,117 | 1,117 | 1,111 | 1,111 | -14 | -1.2% | 1,400 |
2014/12/16 | 1,121 | 1,133 | 1,121 | 1,125 | -26 | -2.3% | 4,200 |
2014/12/15 | 1,148 | 1,151 | 1,118 | 1,151 | +11 | +1% | 2,300 |
2014/12/12 | 1,131 | 1,150 | 1,121 | 1,140 | +24 | +2.2% | 4,600 |
2014/12/11 | 1,102 | 1,116 | 1,102 | 1,116 | +14 | +1.3% | 2,100 |
2014/12/10 | 1,123 | 1,134 | 1,050 | 1,102 | -21 | -1.9% | 20,300 |
2351~
2400
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