プログリットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,150 | 1,165 | 1,146 | 1,165 | +17 | +1.5% | 87,900 |
| 2025/09/12 | 1,132 | 1,148 | 1,128 | 1,148 | +20 | +1.8% | 61,500 |
| 2025/09/11 | 1,149 | 1,150 | 1,120 | 1,128 | -10 | -0.9% | 85,000 |
| 2025/09/10 | 1,121 | 1,138 | 1,115 | 1,138 | +17 | +1.5% | 115,500 |
| 2025/09/09 | 1,110 | 1,121 | 1,109 | 1,121 | +14 | +1.3% | 70,500 |
| 2025/09/08 | 1,102 | 1,118 | 1,100 | 1,107 | +5 | +0.5% | 55,400 |
| 2025/09/05 | 1,098 | 1,108 | 1,092 | 1,102 | +4 | +0.4% | 63,100 |
| 2025/09/04 | 1,078 | 1,098 | 1,076 | 1,098 | +26 | +2.4% | 41,900 |
| 2025/09/03 | 1,073 | 1,085 | 1,067 | 1,072 | -5 | -0.5% | 62,200 |
| 2025/09/02 | 1,069 | 1,092 | 1,062 | 1,077 | +15 | +1.4% | 62,700 |
| 2025/09/01 | 1,090 | 1,093 | 1,062 | 1,062 | -33 | -3% | 78,600 |
| 2025/08/29 | 1,090 | 1,100 | 1,089 | 1,095 | -3 | -0.3% | 32,500 |
| 2025/08/28 | 1,098 | 1,103 | 1,089 | 1,098 | -10 | -0.9% | 45,700 |
| 2025/08/27 | 1,110 | 1,115 | 1,104 | 1,108 | -2 | -0.2% | 134,400 |
| 2025/08/26 | 1,115 | 1,115 | 1,101 | 1,110 | -8 | -0.7% | 63,600 |
| 2025/08/25 | 1,121 | 1,130 | 1,109 | 1,118 | +4 | +0.4% | 109,700 |
| 2025/08/22 | 1,125 | 1,130 | 1,114 | 1,114 | -8 | -0.7% | 78,100 |
| 2025/08/21 | 1,122 | 1,123 | 1,112 | 1,122 | ±0 | ±0% | 53,100 |
| 2025/08/20 | 1,118 | 1,123 | 1,115 | 1,122 | +4 | +0.4% | 51,000 |
| 2025/08/19 | 1,124 | 1,128 | 1,115 | 1,118 | -6 | -0.5% | 77,400 |
| 2025/08/18 | 1,119 | 1,131 | 1,116 | 1,124 | +10 | +0.9% | 100,300 |
| 2025/08/15 | 1,120 | 1,125 | 1,110 | 1,114 | -5 | -0.4% | 92,900 |
| 2025/08/14 | 1,115 | 1,122 | 1,104 | 1,119 | +6 | +0.5% | 85,300 |
| 2025/08/13 | 1,127 | 1,133 | 1,111 | 1,113 | -11 | -1% | 94,600 |
| 2025/08/12 | 1,105 | 1,124 | 1,100 | 1,124 | +24 | +2.2% | 155,300 |
| 2025/08/08 | 1,092 | 1,101 | 1,092 | 1,100 | +9 | +0.8% | 76,800 |
| 2025/08/07 | 1,085 | 1,098 | 1,084 | 1,091 | +6 | +0.6% | 36,900 |
| 2025/08/06 | 1,097 | 1,097 | 1,084 | 1,085 | -17 | -1.5% | 57,000 |
| 2025/08/05 | 1,083 | 1,110 | 1,083 | 1,102 | +20 | +1.8% | 94,000 |
| 2025/08/04 | 1,100 | 1,104 | 1,082 | 1,082 | -11 | -1% | 92,700 |
| 2025/08/01 | 1,103 | 1,109 | 1,090 | 1,093 | -12 | -1.1% | 96,800 |
| 2025/07/31 | 1,106 | 1,113 | 1,098 | 1,105 | -1 | -0.1% | 62,200 |
| 2025/07/30 | 1,092 | 1,108 | 1,092 | 1,106 | +10 | +0.9% | 84,500 |
| 2025/07/29 | 1,106 | 1,108 | 1,090 | 1,096 | -4 | -0.4% | 98,700 |
| 2025/07/28 | 1,098 | 1,107 | 1,088 | 1,100 | +18 | +1.7% | 140,400 |
| 2025/07/25 | 1,096 | 1,100 | 1,080 | 1,082 | -11 | -1% | 124,000 |
| 2025/07/24 | 1,097 | 1,106 | 1,082 | 1,093 | +26 | +2.4% | 265,900 |
| 2025/07/23 | 1,052 | 1,068 | 1,045 | 1,067 | +28 | +2.7% | 102,400 |
| 2025/07/22 | 1,040 | 1,071 | 1,036 | 1,039 | +13 | +1.3% | 203,700 |
| 2025/07/18 | 1,070 | 1,070 | 1,026 | 1,026 | -32 | -3% | 242,900 |
| 2025/07/17 | 1,055 | 1,077 | 1,050 | 1,058 | +3 | +0.3% | 168,000 |
| 2025/07/16 | 1,077 | 1,085 | 1,050 | 1,055 | -7 | -0.7% | 204,800 |
| 2025/07/15 | 1,097 | 1,112 | 1,062 | 1,062 | -26 | -2.4% | 343,800 |
| 2025/07/14 | 1,085 | 1,102 | 1,071 | 1,088 | +8 | +0.7% | 311,300 |
| 2025/07/11 | 1,118 | 1,126 | 1,057 | 1,080 | -30 | -2.7% | 944,200 |
| 2025/07/10 | 1,169 | 1,180 | 1,101 | 1,110 | -202 | -15.4% | 2,079,400 |
| 2025/07/09 | 1,315 | 1,323 | 1,280 | 1,312 | +27 | +2.1% | 337,500 |
| 2025/07/08 | 1,286 | 1,300 | 1,271 | 1,285 | -1 | -0.1% | 157,800 |
| 2025/07/07 | 1,252 | 1,290 | 1,238 | 1,286 | +46 | +3.7% | 103,900 |
| 2025/07/04 | 1,223 | 1,259 | 1,210 | 1,240 | +47 | +3.9% | 105,100 |
1～
50
件表示中 / 727件
類似銘柄と比較する
現在ご覧いただいている「プログリット」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 |
|---|---|---|---|---|---|---|---|---|
| プログリット | 116,500円 | +28.0% | +31.2% | 1.63% | 18.40倍 | 6.45倍 |
|
英語学習者を支援するコーチングサービスを提供。英語学習アプリ「シャドテン」等を育成中 |
| ポピンズ | 147,300円 | +4.1% | +6.6% | 2.72% | 14.36倍 | 1.65倍 |
|
働く女性の支援目的にベビーシッターと介護の在宅サービス、保育園等運営のエデュケア展開 |
| オリジナル設 | 200,200円 | +1.1% | -0.8% | 1.75% | 21.14倍 | 1.54倍 |
|
上下水道、水質保全等の建設コンサル。官民連携ＰＰＰを開拓。地理情報システム開発子会社化 |
| ＤｍＭｉＸ | 30,600円 | +5.0% | +25.8% | 1.96% | 12.92倍 | 0.99倍 |
|
電話を軸にした営業・マーケティングの代行、支援、コンサル。ＮＴＴドコモ、ＮＴＴ比率高い |
| ウェルネット | 73,900円 | +5.3% | +2.2% | 3.99% | 12.62倍 | 1.58倍 |
|
コンビニ等での決済代行大手。プリペイド型電子マネーや電子チケットサービスも主力分野に |
市場注目の銘柄
チャート関連のコラム
