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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 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 |
| 2022/08/22 | 6,250 | 6,740 | 6,210 | 6,660 | +180 | +2.8% | 57,200 |
| 2022/08/19 | 6,520 | 6,870 | 6,380 | 6,480 | -50 | -0.8% | 82,000 |
| 2022/08/18 | 6,350 | 6,660 | 6,270 | 6,530 | +100 | +1.6% | 94,400 |
| 2022/08/17 | 5,950 | 6,500 | 5,810 | 6,430 | +250 | +4% | 152,100 |
| 2022/08/16 | 5,380 | 6,300 | 5,380 | 6,180 | +870 | +16.4% | 273,900 |
| 2022/08/15 | 5,310 | 5,310 | 5,260 | 5,310 | +700 | +15.2% | 62,400 |
| 2022/08/12 | 4,505 | 4,610 | 4,450 | 4,610 | +175 | +3.9% | 36,300 |
| 2022/08/10 | 4,365 | 4,475 | 4,360 | 4,435 | +20 | +0.5% | 18,200 |
| 2022/08/09 | 4,430 | 4,465 | 4,380 | 4,415 | -85 | -1.9% | 17,600 |
| 2022/08/08 | 4,575 | 4,575 | 4,490 | 4,500 | -60 | -1.3% | 11,400 |
| 2022/08/05 | 4,605 | 4,675 | 4,500 | 4,560 | -35 | -0.8% | 22,800 |
| 2022/08/04 | 4,700 | 4,715 | 4,590 | 4,595 | -5 | -0.1% | 14,300 |
| 2022/08/03 | 4,500 | 4,715 | 4,465 | 4,600 | +100 | +2.2% | 43,600 |
| 2022/08/02 | 4,595 | 4,740 | 4,500 | 4,500 | -95 | -2.1% | 43,700 |
| 2022/08/01 | 4,445 | 4,640 | 4,410 | 4,595 | +150 | +3.4% | 32,400 |
| 2022/07/29 | 4,515 | 4,650 | 4,445 | 4,445 | -25 | -0.6% | 40,700 |
| 2022/07/28 | 4,510 | 4,615 | 4,400 | 4,470 | ±0 | ±0% | 24,300 |
651～
700
件表示中 / 903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 | 132,300円 | +2.3% | - | - | - | - |
|
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 |
| ＡＳＮＯＶＡ | 62,900円 | +23.4% | +491.1% | 0.32% | 77.46倍 | 2.63倍 |
|
くさび式足場のレンタル・販売が主力。保有機材量、全国展開の機材センター設置で差別化推進 |
| 京都ホテル | 64,800円 | +1.5% | -11.2% | 0.46% | 13.96倍 | 4.83倍 |
|
１８８８年創業の老舗グランドホテル。「ホテルオークラ京都」と「からすま京都ホテル」を経営 |
| Ｚｅｎｋｅｎ | 62,600円 | +6.6% | +43.6% | 2.08% | 20.01倍 | 0.62倍 |
|
Ｗｅｂマーケティングやサイト制作・運用が柱。インド軸に海外ＩＴ人材紹介。語学、不動産も |
| セルム | 33,500円 | +27.3% | +7.2% | 4.48% | 11.36倍 | 2.67倍 |
|
大企業の組織づくりや人材育成を支援。グローバル企業顧客向け多言語対応支援領域にも参入 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
