プロジェクトホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/22 | 7,180 | 7,210 | 6,940 | 6,940 | -350 | -4.8% | 72,500 |
| 2022/11/21 | 7,200 | 7,790 | 7,090 | 7,290 | +280 | +4% | 137,500 |
| 2022/11/18 | 6,900 | 7,520 | 6,850 | 7,010 | +130 | +1.9% | 134,700 |
| 2022/11/17 | 6,880 | 7,050 | 6,730 | 6,880 | +100 | +1.5% | 64,900 |
| 2022/11/16 | 7,610 | 7,650 | 6,630 | 6,780 | -830 | -10.9% | 256,100 |
| 2022/11/15 | 6,790 | 7,610 | 6,780 | 7,610 | +1,000 | +15.1% | 174,100 |
| 2022/11/14 | 6,840 | 6,840 | 6,550 | 6,610 | -30 | -0.5% | 66,300 |
| 2022/11/11 | 6,540 | 6,700 | 6,380 | 6,640 | +300 | +4.7% | 31,300 |
| 2022/11/10 | 6,340 | 6,340 | 6,210 | 6,340 | +40 | +0.6% | 14,600 |
| 2022/11/09 | 6,430 | 6,570 | 6,300 | 6,300 | -230 | -3.5% | 17,000 |
| 2022/11/08 | 6,230 | 6,560 | 6,190 | 6,530 | +330 | +5.3% | 28,200 |
| 2022/11/07 | 6,170 | 6,200 | 5,930 | 6,200 | +30 | +0.5% | 19,600 |
| 2022/11/04 | 6,200 | 6,260 | 6,100 | 6,170 | -80 | -1.3% | 11,500 |
| 2022/11/02 | 6,250 | 6,310 | 6,120 | 6,250 | -60 | -1% | 18,200 |
| 2022/11/01 | 6,300 | 6,450 | 6,250 | 6,310 | -70 | -1.1% | 12,000 |
| 2022/10/31 | 6,330 | 6,390 | 6,230 | 6,380 | +90 | +1.4% | 18,500 |
| 2022/10/28 | 6,200 | 6,350 | 6,170 | 6,290 | +40 | +0.6% | 15,000 |
| 2022/10/27 | 6,380 | 6,400 | 6,250 | 6,250 | -160 | -2.5% | 10,500 |
| 2022/10/26 | 6,550 | 6,680 | 6,410 | 6,410 | -40 | -0.6% | 15,400 |
| 2022/10/25 | 6,310 | 6,550 | 6,200 | 6,450 | +200 | +3.2% | 21,300 |
| 2022/10/24 | 6,350 | 6,530 | 6,230 | 6,250 | -100 | -1.6% | 14,800 |
| 2022/10/21 | 6,340 | 6,400 | 6,260 | 6,350 | -70 | -1.1% | 12,600 |
| 2022/10/20 | 6,230 | 6,460 | 6,150 | 6,420 | +190 | +3% | 16,900 |
| 2022/10/19 | 6,350 | 6,390 | 6,230 | 6,230 | -150 | -2.4% | 12,600 |
| 2022/10/18 | 6,130 | 6,430 | 6,120 | 6,380 | +350 | +5.8% | 24,300 |
| 2022/10/17 | 5,990 | 6,100 | 5,960 | 6,030 | -50 | -0.8% | 6,500 |
| 2022/10/14 | 6,100 | 6,210 | 6,070 | 6,080 | +200 | +3.4% | 23,200 |
| 2022/10/13 | 5,930 | 5,930 | 5,750 | 5,880 | +20 | +0.3% | 9,300 |
| 2022/10/12 | 5,770 | 5,950 | 5,740 | 5,860 | +90 | +1.6% | 11,700 |
| 2022/10/11 | 5,870 | 5,910 | 5,750 | 5,770 | -140 | -2.4% | 9,200 |
| 2022/10/07 | 5,960 | 6,070 | 5,900 | 5,910 | -180 | -3% | 12,400 |
| 2022/10/06 | 6,030 | 6,170 | 6,010 | 6,090 | +60 | +1% | 13,000 |
| 2022/10/05 | 6,020 | 6,050 | 5,840 | 6,030 | +110 | +1.9% | 19,400 |
| 2022/10/04 | 5,900 | 6,050 | 5,850 | 5,920 | +220 | +3.9% | 18,900 |
| 2022/10/03 | 5,540 | 5,790 | 5,440 | 5,700 | +130 | +2.3% | 26,000 |
| 2022/09/30 | 5,980 | 5,980 | 5,550 | 5,570 | -470 | -7.8% | 40,500 |
| 2022/09/29 | 6,000 | 6,120 | 5,840 | 6,040 | +370 | +6.5% | 38,700 |
| 2022/09/28 | 6,040 | 6,400 | 5,630 | 5,670 | -180 | -3.1% | 83,800 |
| 2022/09/27 | 5,800 | 6,000 | 5,750 | 5,850 | +150 | +2.6% | 28,900 |
| 2022/09/26 | 5,680 | 5,900 | 5,660 | 5,700 | +20 | +0.4% | 25,800 |
| 2022/09/22 | 5,510 | 5,790 | 5,510 | 5,680 | +70 | +1.2% | 24,400 |
| 2022/09/21 | 5,580 | 5,720 | 5,430 | 5,610 | -70 | -1.2% | 22,900 |
| 2022/09/20 | 5,830 | 5,910 | 5,580 | 5,680 | -130 | -2.2% | 22,100 |
| 2022/09/16 | 5,810 | 5,860 | 5,660 | 5,810 | -130 | -2.2% | 23,900 |
| 2022/09/15 | 5,980 | 6,080 | 5,800 | 5,940 | +30 | +0.5% | 21,000 |
| 2022/09/14 | 6,020 | 6,200 | 5,910 | 5,910 | -410 | -6.5% | 51,600 |
| 2022/09/13 | 6,160 | 6,540 | 6,160 | 6,320 | +120 | +1.9% | 33,400 |
| 2022/09/12 | 6,030 | 6,300 | 6,020 | 6,200 | +270 | +4.6% | 35,500 |
| 2022/09/09 | 5,940 | 6,150 | 5,920 | 5,930 | -90 | -1.5% | 41,800 |
| 2022/09/08 | 6,130 | 6,190 | 5,900 | 6,020 | +170 | +2.9% | 43,600 |
501～
550
件表示中 / 782件
類似銘柄と比較する
現在ご覧いただいている「プロジェクＨ」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 |
|---|---|---|---|---|---|---|---|---|
| プロジェクＨ | 103,600円 | -8.5% | - | 0.00% | 281.52倍 | 2.18倍 |
|
デジタル技術を活用し、新規事業開発や既存事業変革を支援。デジタルマーケなどの戦略立案も |
| ＷＯＬＶＥＳ | 74,700円 | +11.0% | +11.0% | 0.00% | 9.96倍 | 2.64倍 |
|
動物病院を関西、関東、九州・沖縄エリアで展開。一次から二次診療まで幅広い治療サービス提供 |
| Ｉスペース | 86,100円 | +13.8% | +53.1% | - | - | - |
|
アフィリエイト（成果報酬）型広告「アクセストレード」運営。「ママスタ」などメディア事業も |
| レ イ | 41,700円 | +4.3% | -40.1% | 2.40% | 10.88倍 | 0.90倍 |
|
イベント、展示会、テレビＣＭ等の企画、映像制作や編集を行う。映像機器レンタルも手がける |
| ＪＴＰ | 101,500円 | +7.4% | +2.3% | 3.65% | 11.75倍 | 1.70倍 |
|
システム開発・運用が主力。セキュリティや生成ＡＩ活用したＤＸへ展開。人材育成コンサルも |
市場注目の銘柄
チャート関連のコラム
