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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 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 |
| 2025/06/09 | 1,328 | 1,362 | 1,328 | 1,362 | +34 | +2.6% | 22,700 |
| 2025/06/06 | 1,301 | 1,338 | 1,301 | 1,328 | +27 | +2.1% | 17,800 |
| 2025/06/05 | 1,339 | 1,339 | 1,301 | 1,301 | -39 | -2.9% | 21,300 |
| 2025/06/04 | 1,308 | 1,359 | 1,308 | 1,340 | +35 | +2.7% | 20,200 |
| 2025/06/03 | 1,343 | 1,349 | 1,290 | 1,305 | -40 | -3% | 36,900 |
| 2025/06/02 | 1,345 | 1,375 | 1,330 | 1,345 | -11 | -0.8% | 17,500 |
| 2025/05/30 | 1,359 | 1,388 | 1,341 | 1,356 | +22 | +1.6% | 45,800 |
| 2025/05/29 | 1,315 | 1,339 | 1,315 | 1,334 | +14 | +1.1% | 27,800 |
| 2025/05/28 | 1,304 | 1,334 | 1,304 | 1,320 | +16 | +1.2% | 15,600 |
| 2025/05/27 | 1,302 | 1,324 | 1,292 | 1,304 | +2 | +0.2% | 31,700 |
| 2025/05/26 | 1,300 | 1,327 | 1,281 | 1,302 | +2 | +0.2% | 19,400 |
| 2025/05/23 | 1,329 | 1,329 | 1,294 | 1,300 | -30 | -2.3% | 26,800 |
| 2025/05/22 | 1,300 | 1,330 | 1,299 | 1,330 | +30 | +2.3% | 21,700 |
| 2025/05/21 | 1,283 | 1,310 | 1,275 | 1,300 | +28 | +2.2% | 52,900 |
| 2025/05/20 | 1,308 | 1,309 | 1,262 | 1,272 | -40 | -3% | 80,400 |
| 2025/05/19 | 1,370 | 1,372 | 1,308 | 1,312 | -70 | -5.1% | 63,600 |
| 2025/05/16 | 1,390 | 1,408 | 1,376 | 1,382 | -13 | -0.9% | 18,000 |
| 2025/05/15 | 1,391 | 1,401 | 1,375 | 1,395 | +5 | +0.4% | 20,200 |
| 2025/05/14 | 1,385 | 1,410 | 1,381 | 1,390 | +2 | +0.1% | 13,000 |
| 2025/05/13 | 1,437 | 1,440 | 1,388 | 1,388 | -48 | -3.3% | 33,300 |
| 2025/05/12 | 1,436 | 1,479 | 1,436 | 1,436 | -9 | -0.6% | 18,300 |
| 2025/05/09 | 1,426 | 1,459 | 1,423 | 1,445 | +15 | +1% | 18,900 |
| 2025/05/08 | 1,456 | 1,465 | 1,430 | 1,430 | -35 | -2.4% | 29,000 |
| 2025/05/07 | 1,455 | 1,485 | 1,455 | 1,465 | -10 | -0.7% | 4,000 |
| 2025/05/02 | 1,466 | 1,475 | 1,452 | 1,475 | +9 | +0.6% | 5,500 |
| 2025/05/01 | 1,460 | 1,477 | 1,441 | 1,466 | -2 | -0.1% | 14,900 |
| 2025/04/30 | 1,548 | 1,548 | 1,452 | 1,468 | -60 | -3.9% | 23,800 |
| 2025/04/28 | 1,450 | 1,555 | 1,450 | 1,528 | +68 | +4.7% | 66,300 |
| 2025/04/25 | 1,435 | 1,466 | 1,430 | 1,460 | -3 | -0.2% | 21,400 |
| 2025/04/24 | 1,454 | 1,466 | 1,446 | 1,463 | +6 | +0.4% | 16,900 |
| 2025/04/23 | 1,455 | 1,492 | 1,455 | 1,457 | +3 | +0.2% | 20,700 |
| 2025/04/22 | 1,450 | 1,465 | 1,440 | 1,454 | +9 | +0.6% | 12,800 |
| 2025/04/21 | 1,450 | 1,460 | 1,445 | 1,445 | -5 | -0.3% | 16,500 |
| 2025/04/18 | 1,479 | 1,497 | 1,450 | 1,450 | -44 | -2.9% | 15,800 |
| 2025/04/17 | 1,448 | 1,495 | 1,448 | 1,494 | +28 | +1.9% | 29,300 |
1～
50
件表示中 / 64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 | 143,700円 | +13.1% | +77.3% | 0.00% | 10.64倍 | 3.06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 |
| ティア | 53,100円 | +16.8% | +38.4% | 3.77% | 11.07倍 | 1.33倍 |
|
名古屋地盤に葬祭会館をドミナント展開。会員制度で顧客囲い込み。関東、関西に進出、ＦＣも |
| さくらさ | 271,900円 | +4.8% | +0.3% | 0.88% | 17.20倍 | 2.23倍 |
|
柱は認可保育園運営。保育園物件扱う不動産仲介、コンサルティングも。子育て支援事業に注力 |
| サニックスＨＤ | 23,900円 | +3.2% | +24.8% | 0.84% | 6.44倍 | 1.12倍 |
|
太陽光発電設備工事の大手。シロアリ防除で創業。廃プラ処理に進出。２５年４月より持株会社に |
| きんえい | 409,500円 | +1.4% | -24.7% | 0.24% | 87.82倍 | 4.42倍 |
|
近鉄グループの興行会社。アポロ・ルシアスビルに複合映画館、不動産賃貸と駐車場を併営 |
市場注目の銘柄
チャート関連のコラム
