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 |
|---|---|---|---|---|---|---|---|
| 2015/06/25 | 1,218 | 1,240 | 1,197 | 1,221 | +26 | +2.2% | 16,300 |
| 2015/06/24 | 1,200 | 1,321 | 1,181 | 1,195 | -27 | -2.2% | 49,500 |
| 2015/06/23 | 1,186 | 1,222 | 1,170 | 1,222 | +44 | +3.7% | 27,100 |
| 2015/06/22 | 1,162 | 1,178 | 1,156 | 1,178 | +16 | +1.4% | 12,000 |
| 2015/06/19 | 1,160 | 1,162 | 1,150 | 1,162 | +14 | +1.2% | 1,800 |
| 2015/06/18 | 1,156 | 1,156 | 1,148 | 1,148 | -8 | -0.7% | 3,200 |
| 2015/06/17 | 1,158 | 1,158 | 1,156 | 1,156 | ±0 | ±0% | 1,500 |
| 2015/06/16 | 1,155 | 1,165 | 1,153 | 1,156 | ±0 | ±0% | 7,900 |
| 2015/06/15 | 1,158 | 1,160 | 1,154 | 1,156 | -9 | -0.8% | 4,200 |
| 2015/06/12 | 1,155 | 1,168 | 1,153 | 1,165 | +2 | +0.2% | 3,100 |
| 2015/06/11 | 1,150 | 1,163 | 1,150 | 1,163 | +13 | +1.1% | 4,700 |
| 2015/06/10 | 1,154 | 1,162 | 1,145 | 1,150 | ±0 | ±0% | 14,700 |
| 2015/06/09 | 1,150 | 1,177 | 1,147 | 1,150 | ±0 | ±0% | 11,500 |
| 2015/06/08 | 1,159 | 1,178 | 1,150 | 1,150 | -5 | -0.4% | 7,800 |
| 2015/06/05 | 1,160 | 1,160 | 1,155 | 1,155 | -9 | -0.8% | 1,600 |
| 2015/06/04 | 1,169 | 1,169 | 1,158 | 1,164 | +12 | +1% | 4,000 |
| 2015/06/03 | 1,157 | 1,160 | 1,150 | 1,152 | -3 | -0.3% | 2,900 |
| 2015/06/02 | 1,150 | 1,168 | 1,145 | 1,155 | +10 | +0.9% | 6,300 |
| 2015/06/01 | 1,150 | 1,152 | 1,145 | 1,145 | -5 | -0.4% | 5,300 |
| 2015/05/29 | 1,158 | 1,160 | 1,145 | 1,150 | -8 | -0.7% | 10,000 |
| 2015/05/28 | 1,173 | 1,173 | 1,158 | 1,158 | -19 | -1.6% | 15,100 |
| 2015/05/27 | 1,181 | 1,181 | 1,174 | 1,177 | -28 | -2.3% | 5,000 |
| 2015/05/26 | 1,220 | 1,220 | 1,201 | 1,205 | -15 | -1.2% | 6,100 |
| 2015/05/25 | 1,200 | 1,229 | 1,200 | 1,220 | +20 | +1.7% | 7,700 |
| 2015/05/22 | 1,203 | 1,203 | 1,196 | 1,200 | +3 | +0.3% | 3,700 |
| 2015/05/21 | 1,200 | 1,204 | 1,195 | 1,197 | -5 | -0.4% | 4,600 |
| 2015/05/20 | 1,178 | 1,202 | 1,178 | 1,202 | +25 | +2.1% | 3,900 |
| 2015/05/19 | 1,185 | 1,187 | 1,175 | 1,177 | -7 | -0.6% | 6,600 |
| 2015/05/18 | 1,177 | 1,190 | 1,163 | 1,184 | +21 | +1.8% | 7,100 |
| 2015/05/15 | 1,173 | 1,181 | 1,160 | 1,163 | -9 | -0.8% | 6,500 |
| 2015/05/14 | 1,185 | 1,215 | 1,172 | 1,172 | +1 | +0.1% | 4,000 |
| 2015/05/13 | 1,161 | 1,179 | 1,158 | 1,171 | +10 | +0.9% | 2,500 |
| 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 |
2401～
2450
件表示中 / 3685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 | 142,300円 | +9.3% | +20.0% | 3.79% | 9.84倍 | 1.26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 |
| ハイマックス | 122,800円 | +7.2% | +3.5% | 3.58% | 11.67倍 | 1.26倍 |
|
独立系ＳＩ。金融、保険、流通、クレジットカードが主体。野村総研、ＩＢＭ、富士通向け多い |
| ユニリタ | 190,100円 | +4.3% | +2.2% | 3.68% | 16.97倍 | 1.23倍 |
|
独立系ソフト開発会社。メインフレームからオープン系までカバー。１５年にビーコンＩＴと合併 |
| ドリコム | 51,000円 | +38.1% | -49.6% | 0.00% | - | 3.15倍 |
|
アニメ、漫画など有力ＩＰのスマホゲーム開発・運用。他社配信主体。出版、Ｗｅｂ３事業を育成 |
| アイエスビー | 130,800円 | +6.3% | -20.5% | 4.13% | 9.53倍 | 1.11倍 |
|
独立系ＳＩ中堅。金融や製造業、官公庁などが顧客。セキュリティ分野で入退室管理システムも |
市場注目の銘柄
チャート関連のコラム
