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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 1,130 | 1,169 | 1,130 | 1,149 | +23 | +2% | 27,600 |
| 2024/06/21 | 1,125 | 1,127 | 1,114 | 1,126 | +11 | +1% | 3,600 |
| 2024/06/20 | 1,122 | 1,125 | 1,115 | 1,115 | -7 | -0.6% | 1,600 |
| 2024/06/19 | 1,124 | 1,142 | 1,119 | 1,122 | +9 | +0.8% | 15,500 |
| 2024/06/18 | 1,119 | 1,135 | 1,101 | 1,113 | -5 | -0.4% | 25,800 |
| 2024/06/17 | 1,100 | 1,120 | 1,079 | 1,118 | +16 | +1.5% | 13,000 |
| 2024/06/14 | 1,059 | 1,102 | 1,051 | 1,102 | +34 | +3.2% | 19,200 |
| 2024/06/13 | 1,080 | 1,081 | 1,062 | 1,068 | -16 | -1.5% | 5,100 |
| 2024/06/12 | 1,048 | 1,095 | 1,048 | 1,084 | +39 | +3.7% | 16,500 |
| 2024/06/11 | 1,040 | 1,054 | 1,040 | 1,045 | ±0 | ±0% | 3,200 |
| 2024/06/10 | 1,048 | 1,050 | 1,041 | 1,045 | -5 | -0.5% | 2,300 |
| 2024/06/07 | 1,044 | 1,050 | 1,043 | 1,050 | +1 | +0.1% | 1,500 |
| 2024/06/06 | 1,045 | 1,050 | 1,044 | 1,049 | +4 | +0.4% | 1,400 |
| 2024/06/05 | 1,052 | 1,052 | 1,042 | 1,045 | -10 | -0.9% | 2,200 |
| 2024/06/04 | 1,061 | 1,061 | 1,053 | 1,055 | -6 | -0.6% | 3,000 |
| 2024/06/03 | 1,064 | 1,066 | 1,060 | 1,061 | -5 | -0.5% | 5,000 |
| 2024/05/31 | 1,066 | 1,067 | 1,048 | 1,066 | +13 | +1.2% | 2,600 |
| 2024/05/30 | 1,053 | 1,080 | 1,036 | 1,053 | -8 | -0.8% | 24,300 |
| 2024/05/29 | 1,061 | 1,080 | 1,061 | 1,061 | -28 | -2.6% | 26,500 |
| 2024/05/28 | 1,080 | 1,093 | 1,078 | 1,089 | +9 | +0.8% | 3,800 |
| 2024/05/27 | 1,080 | 1,086 | 1,071 | 1,080 | +9 | +0.8% | 12,100 |
| 2024/05/24 | 1,060 | 1,077 | 1,060 | 1,071 | ±0 | ±0% | 3,800 |
| 2024/05/23 | 1,077 | 1,085 | 1,071 | 1,071 | -6 | -0.6% | 5,500 |
| 2024/05/22 | 1,080 | 1,082 | 1,073 | 1,077 | -3 | -0.3% | 2,000 |
| 2024/05/21 | 1,077 | 1,080 | 1,067 | 1,080 | -2 | -0.2% | 4,400 |
| 2024/05/20 | 1,078 | 1,082 | 1,071 | 1,082 | +11 | +1% | 3,400 |
| 2024/05/17 | 1,072 | 1,078 | 1,070 | 1,071 | -7 | -0.6% | 4,100 |
| 2024/05/16 | 1,084 | 1,084 | 1,069 | 1,078 | -3 | -0.3% | 6,500 |
| 2024/05/15 | 1,086 | 1,086 | 1,081 | 1,081 | -5 | -0.5% | 1,600 |
| 2024/05/14 | 1,092 | 1,092 | 1,076 | 1,086 | -4 | -0.4% | 3,200 |
| 2024/05/13 | 1,086 | 1,096 | 1,085 | 1,090 | +14 | +1.3% | 5,400 |
| 2024/05/10 | 1,075 | 1,079 | 1,074 | 1,076 | -1 | -0.1% | 2,500 |
| 2024/05/09 | 1,086 | 1,086 | 1,077 | 1,077 | -3 | -0.3% | 1,900 |
| 2024/05/08 | 1,083 | 1,088 | 1,078 | 1,080 | -1 | -0.1% | 2,800 |
| 2024/05/07 | 1,078 | 1,083 | 1,073 | 1,081 | +1 | +0.1% | 3,500 |
| 2024/05/02 | 1,080 | 1,087 | 1,077 | 1,080 | ±0 | ±0% | 5,600 |
| 2024/05/01 | 1,079 | 1,080 | 1,075 | 1,080 | ±0 | ±0% | 4,100 |
| 2024/04/30 | 1,088 | 1,088 | 1,071 | 1,080 | -9 | -0.8% | 11,900 |
| 2024/04/26 | 1,080 | 1,092 | 1,080 | 1,089 | +9 | +0.8% | 8,600 |
| 2024/04/25 | 1,074 | 1,080 | 1,069 | 1,080 | +8 | +0.7% | 11,600 |
| 2024/04/24 | 1,064 | 1,072 | 1,062 | 1,072 | +24 | +2.3% | 16,600 |
| 2024/04/23 | 1,022 | 1,048 | 1,011 | 1,048 | +25 | +2.4% | 10,000 |
| 2024/04/22 | 1,024 | 1,030 | 1,020 | 1,023 | -1 | -0.1% | 2,800 |
| 2024/04/19 | 1,033 | 1,041 | 1,024 | 1,024 | -13 | -1.3% | 2,400 |
| 2024/04/18 | 1,031 | 1,037 | 1,031 | 1,037 | +6 | +0.6% | 200 |
| 2024/04/17 | 1,018 | 1,043 | 1,016 | 1,031 | +15 | +1.5% | 4,800 |
| 2024/04/16 | 1,037 | 1,037 | 1,015 | 1,016 | -21 | -2% | 15,500 |
| 2024/04/15 | 1,043 | 1,043 | 1,034 | 1,037 | -6 | -0.6% | 2,100 |
| 2024/04/12 | 1,047 | 1,060 | 1,043 | 1,043 | -7 | -0.7% | 7,000 |
| 2024/04/11 | 1,040 | 1,050 | 1,040 | 1,050 | +4 | +0.4% | 1,200 |
201～
250
件表示中 / 3683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 | 143,100円 | +9.3% | +20.0% | 3.77% | 9.89倍 | 1.27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 |
| ドリコム | 52,600円 | +38.1% | -49.6% | 0.00% | - | 3.25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 |
| ＡＭＩ | 83,600円 | +16.7% | +5.4% | 2.63% | 11.34倍 | 1.14倍 |
|
独自の音声認識技術「アミボイス」を核に各種の業務支援システム・サービスを開発提供する |
| ユニリタ | 189,000円 | +4.3% | +2.2% | 3.70% | 16.87倍 | 1.22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 |
| スターツ出版 | 391,000円 | +3.7% | +1.6% | 3.07% | 8.68倍 | 1.54倍 |
|
雑誌「オズマガジン」「メトロミニッツ」発行、施設予約「オズモール」や小説投稿サイトも運営 |
市場注目の銘柄
チャート関連のコラム
