プログレス・テクノロジーズ グループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,360 | 1,376 | 1,349 | 1,353 | -16 | -1.2% | 12,900 |
| 2025/08/19 | 1,359 | 1,372 | 1,350 | 1,369 | +11 | +0.8% | 14,700 |
| 2025/08/18 | 1,340 | 1,362 | 1,340 | 1,358 | ±0 | ±0% | 12,400 |
| 2025/08/15 | 1,350 | 1,370 | 1,340 | 1,358 | +12 | +0.9% | 8,100 |
| 2025/08/14 | 1,359 | 1,376 | 1,346 | 1,346 | -9 | -0.7% | 12,400 |
| 2025/08/13 | 1,342 | 1,368 | 1,338 | 1,355 | +10 | +0.7% | 25,500 |
| 2025/08/12 | 1,363 | 1,363 | 1,322 | 1,345 | -20 | -1.5% | 30,500 |
| 2025/08/08 | 1,396 | 1,396 | 1,365 | 1,365 | -21 | -1.5% | 22,500 |
| 2025/08/07 | 1,391 | 1,408 | 1,386 | 1,386 | -9 | -0.6% | 18,200 |
| 2025/08/06 | 1,397 | 1,399 | 1,386 | 1,395 | +5 | +0.4% | 10,700 |
| 2025/08/05 | 1,391 | 1,400 | 1,385 | 1,390 | -8 | -0.6% | 7,300 |
| 2025/08/04 | 1,391 | 1,398 | 1,368 | 1,398 | +2 | +0.1% | 10,500 |
| 2025/08/01 | 1,369 | 1,398 | 1,366 | 1,396 | +13 | +0.9% | 15,000 |
| 2025/07/31 | 1,402 | 1,402 | 1,370 | 1,383 | -34 | -2.4% | 42,500 |
| 2025/07/30 | 1,427 | 1,429 | 1,407 | 1,417 | +6 | +0.4% | 31,700 |
| 2025/07/29 | 1,415 | 1,435 | 1,400 | 1,411 | -15 | -1.1% | 36,100 |
| 2025/07/28 | 1,378 | 1,437 | 1,373 | 1,426 | +57 | +4.2% | 40,000 |
| 2025/07/25 | 1,350 | 1,378 | 1,350 | 1,369 | +19 | +1.4% | 28,600 |
| 2025/07/24 | 1,348 | 1,361 | 1,333 | 1,350 | -5 | -0.4% | 18,800 |
| 2025/07/23 | 1,292 | 1,372 | 1,289 | 1,355 | +85 | +6.7% | 80,200 |
| 2025/07/22 | 1,255 | 1,292 | 1,255 | 1,270 | +18 | +1.4% | 31,300 |
| 2025/07/18 | 1,272 | 1,284 | 1,250 | 1,252 | -25 | -2% | 53,800 |
| 2025/07/17 | 1,292 | 1,292 | 1,271 | 1,277 | -13 | -1% | 30,100 |
| 2025/07/16 | 1,310 | 1,311 | 1,289 | 1,290 | -21 | -1.6% | 36,300 |
| 2025/07/15 | 1,330 | 1,344 | 1,268 | 1,311 | -149 | -10.2% | 216,700 |
| 2025/07/14 | 1,461 | 1,486 | 1,452 | 1,460 | +3 | +0.2% | 54,300 |
| 2025/07/11 | 1,500 | 1,500 | 1,455 | 1,457 | -23 | -1.6% | 25,500 |
| 2025/07/10 | 1,510 | 1,515 | 1,461 | 1,480 | -30 | -2% | 24,300 |
| 2025/07/09 | 1,474 | 1,516 | 1,474 | 1,510 | +66 | +4.6% | 45,500 |
| 2025/07/08 | 1,473 | 1,473 | 1,440 | 1,444 | -29 | -2% | 17,400 |
| 2025/07/07 | 1,450 | 1,494 | 1,438 | 1,473 | +26 | +1.8% | 33,500 |
| 2025/07/04 | 1,418 | 1,455 | 1,418 | 1,447 | +21 | +1.5% | 19,300 |
| 2025/07/03 | 1,404 | 1,449 | 1,404 | 1,426 | +29 | +2.1% | 16,400 |
| 2025/07/02 | 1,450 | 1,450 | 1,397 | 1,397 | -41 | -2.9% | 30,100 |
| 2025/07/01 | 1,480 | 1,485 | 1,432 | 1,438 | -47 | -3.2% | 18,700 |
| 2025/06/30 | 1,389 | 1,488 | 1,389 | 1,485 | +108 | +7.8% | 80,900 |
| 2025/06/27 | 1,368 | 1,390 | 1,365 | 1,377 | +7 | +0.5% | 21,100 |
| 2025/06/26 | 1,360 | 1,391 | 1,355 | 1,370 | +9 | +0.7% | 30,200 |
| 2025/06/25 | 1,386 | 1,386 | 1,351 | 1,361 | -39 | -2.8% | 50,500 |
| 2025/06/24 | 1,380 | 1,401 | 1,374 | 1,400 | +20 | +1.4% | 28,200 |
| 2025/06/23 | 1,371 | 1,390 | 1,360 | 1,380 | ±0 | ±0% | 21,600 |
| 2025/06/20 | 1,397 | 1,397 | 1,379 | 1,380 | -7 | -0.5% | 20,600 |
| 2025/06/19 | 1,393 | 1,400 | 1,380 | 1,387 | +2 | +0.1% | 25,600 |
| 2025/06/18 | 1,403 | 1,405 | 1,383 | 1,385 | -24 | -1.7% | 22,100 |
| 2025/06/17 | 1,384 | 1,413 | 1,373 | 1,409 | +25 | +1.8% | 44,900 |
| 2025/06/16 | 1,377 | 1,400 | 1,372 | 1,384 | ±0 | ±0% | 24,100 |
| 2025/06/13 | 1,413 | 1,430 | 1,384 | 1,384 | -22 | -1.6% | 40,500 |
| 2025/06/12 | 1,459 | 1,459 | 1,400 | 1,406 | -45 | -3.1% | 66,400 |
| 2025/06/11 | 1,400 | 1,451 | 1,360 | 1,451 | +59 | +4.2% | 172,000 |
| 2025/06/10 | 1,352 | 1,393 | 1,346 | 1,392 | +30 | +2.2% | 29,700 |
1～
50
件表示中 / 99件
類似銘柄と比較する
現在ご覧いただいている「プログレス」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 |
|---|---|---|---|---|---|---|---|---|
| プログレス | 134,300円 | +10.4% | +85.3% | 0.00% | 9.52倍 | 2.86倍 |
|
製造業向けにデジタルツイン活用の設計開発技術やコンサルサービス提供。エンジニア派遣も |
| ラストワンマイル | 375,000円 | +18.9% | +21.8% | 0.64% | 13.94倍 | 2.42倍 |
|
電力・ガス料金、宅配水など複数サービスを取次販売。ＡＩツール活用の高効率ＤＸ営業に強み |
| 博 展 | 63,700円 | +10.9% | +22.2% | 3.45% | 8.37倍 | 2.48倍 |
|
イベントや展示会、販売促進を支援。リアルとデジタルの融合提案を拡充。配当性向３０％メド |
| ステムセル研 | 102,300円 | +12.0% | +5.1% | 0.00% | 32.19倍 | 3.92倍 |
|
臍帯血の処理・保管の細胞バンク事業で国内民間市場ほぼ独占。臍帯保管や新規事業に展開図る |
| テアトル | 135,200円 | -1.0% | -81.5% | 0.74% | 15.55倍 | 0.60倍 |
|
主力は賃貸、中古マンションのリノベーション販売等の不動産事業。映画配給・興行、飲食店も |
市場注目の銘柄
チャート関連のコラム
