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 |
|---|---|---|---|---|---|---|---|
| 2022/11/04 | 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 |
| 2022/09/07 | 5,990 | 6,070 | 5,840 | 5,850 | -240 | -3.9% | 14,700 |
| 2022/09/06 | 5,980 | 6,220 | 5,920 | 6,090 | +130 | +2.2% | 30,700 |
| 2022/09/05 | 5,720 | 6,010 | 5,660 | 5,960 | +110 | +1.9% | 32,100 |
| 2022/09/02 | 6,250 | 6,290 | 5,810 | 5,850 | -470 | -7.4% | 56,700 |
| 2022/09/01 | 6,430 | 6,470 | 6,270 | 6,320 | -270 | -4.1% | 25,200 |
| 2022/08/31 | 6,690 | 6,860 | 6,560 | 6,590 | -90 | -1.3% | 33,500 |
| 2022/08/30 | 6,390 | 6,700 | 6,330 | 6,680 | +380 | +6% | 44,600 |
| 2022/08/29 | 6,360 | 6,490 | 6,160 | 6,300 | -360 | -5.4% | 73,000 |
| 2022/08/26 | 6,810 | 6,810 | 6,540 | 6,660 | -100 | -1.5% | 32,200 |
| 2022/08/25 | 6,650 | 6,880 | 6,650 | 6,760 | +110 | +1.7% | 25,600 |
| 2022/08/24 | 6,600 | 7,010 | 6,560 | 6,650 | +10 | +0.2% | 69,200 |
| 2022/08/23 | 6,640 | 6,830 | 6,550 | 6,640 | -20 | -0.3% | 49,300 |
601～
650
件表示中 / 870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 | 120,900円 | +2.3% | - | 0.00% | - | 2.92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 |
| リニカル | 28,800円 | -15.3% | - | 5.56% | - | 0.88倍 |
|
新薬の治験支援（ＣＲＯ）専業。がん、中枢神経、免疫系から再生医療等展開。市販後調査強化 |
| ＦＣＨＤ | 103,600円 | +3.2% | +5.7% | 2.90% | 7.92倍 | 0.88倍 |
|
道路、橋梁、鉄道の調査、設計コンサルタントが中心。交通調査・自治体都市計画など官需に強い |
| オーケストラＨＤ | 70,400円 | +17.6% | +14.9% | 1.70% | 17.12倍 | 1.21倍 |
|
企業向けデジタルマーケティングが柱。ＤＸ事業のクラウド子会社が上場。Ｍ＆Ａに積極姿勢 |
| 三機Ｓ | 106,700円 | +10.4% | +36.8% | 2.06% | 10.86倍 | 1.59倍 |
|
パナソニックグループ製大型空調機器保守と飲食、小売り向け施設総合メンテナンスを展開 |
市場注目の銘柄
チャート関連のコラム
