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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 1,115 | 1,192 | 1,115 | 1,170 | +55 | +4.9% | 23,700 |
| 2024/07/08 | 1,105 | 1,115 | 1,100 | 1,115 | +10 | +0.9% | 4,700 |
| 2024/07/05 | 1,120 | 1,120 | 1,105 | 1,105 | -11 | -1% | 3,100 |
| 2024/07/04 | 1,116 | 1,136 | 1,115 | 1,116 | -4 | -0.4% | 3,100 |
| 2024/07/03 | 1,101 | 1,130 | 1,101 | 1,120 | +20 | +1.8% | 4,100 |
| 2024/07/02 | 1,102 | 1,118 | 1,096 | 1,100 | -4 | -0.4% | 3,200 |
| 2024/07/01 | 1,133 | 1,133 | 1,104 | 1,104 | -39 | -3.4% | 10,000 |
| 2024/06/28 | 1,193 | 1,199 | 1,140 | 1,143 | -37 | -3.1% | 9,600 |
| 2024/06/27 | 1,208 | 1,208 | 1,180 | 1,180 | -5 | -0.4% | 9,000 |
| 2024/06/26 | 1,184 | 1,198 | 1,180 | 1,185 | +5 | +0.4% | 19,800 |
| 2024/06/25 | 1,178 | 1,180 | 1,158 | 1,180 | +31 | +2.7% | 13,700 |
| 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 |
251～
300
件表示中 / 3744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 | 145,200円 | +9.8% | +0.3% | 4.55% | 14.87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 |
| ＨＥＲＯＺ | 102,200円 | +13.0% | +215.8% | 0.00% | 103.34倍 | 3.39倍 |
|
ＡＩ技術強みに市場予測などＢｔｏＢサービスを提供。「将棋ウォーズ」などゲームアプリも |
| ドリームアーツ | 381,500円 | +11.3% | +14.1% | 1.05% | 24.41倍 | 6.40倍 |
|
顧客がプログラミング不要で社内利用アプリを作れるＳａａＳが収益柱、情報共有ソフト併営 |
| オープンドア | 49,300円 | +4.0% | - | 0.00% | 153.11倍 | 3.53倍 |
|
格安旅行商品等を網羅した比較サイト「トラベルコ」が柱。若い女性利用多い。伝統工芸品紹介も |
| ユニリタ | 189,300円 | +7.0% | +19.9% | 3.80% | 16.90倍 | 1.20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 |
市場注目の銘柄
チャート関連のコラム
