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 |
|---|---|---|---|---|---|---|---|
| 2024/07/26 | 1,209 | 1,219 | 1,190 | 1,190 | +11 | +0.9% | 109,900 |
| 2024/07/25 | 1,193 | 1,194 | 1,140 | 1,179 | -20 | -1.7% | 241,100 |
| 2024/07/24 | 1,174 | 1,217 | 1,174 | 1,199 | +29 | +2.5% | 146,900 |
| 2024/07/23 | 1,175 | 1,188 | 1,155 | 1,170 | +6 | +0.5% | 93,200 |
| 2024/07/22 | 1,205 | 1,209 | 1,118 | 1,164 | -43 | -3.6% | 473,100 |
| 2024/07/19 | 1,244 | 1,248 | 1,187 | 1,207 | -45 | -3.6% | 218,300 |
| 2024/07/18 | 1,200 | 1,288 | 1,200 | 1,252 | +25 | +2% | 331,800 |
| 2024/07/17 | 1,210 | 1,271 | 1,201 | 1,227 | +47 | +4% | 568,300 |
| 2024/07/16 | 1,215 | 1,225 | 1,167 | 1,180 | -51 | -4.1% | 661,800 |
| 2024/07/12 | 1,261 | 1,282 | 1,210 | 1,231 | -26 | -2.1% | 1,023,400 |
| 2024/07/11 | 1,242 | 1,331 | 1,201 | 1,257 | +195 | +18.4% | 6,799,500 |
| 2024/07/10 | 1,082 | 1,088 | 1,023 | 1,062 | -30 | -2.7% | 413,900 |
| 2024/07/09 | 1,100 | 1,101 | 1,073 | 1,092 | +7 | +0.6% | 127,800 |
| 2024/07/08 | 1,100 | 1,105 | 1,078 | 1,085 | -10 | -0.9% | 114,200 |
| 2024/07/05 | 1,068 | 1,100 | 1,053 | 1,095 | +22 | +2.1% | 87,700 |
| 2024/07/04 | 1,119 | 1,119 | 1,073 | 1,073 | -40 | -3.6% | 59,700 |
| 2024/07/03 | 1,071 | 1,115 | 1,069 | 1,113 | +53 | +5% | 129,100 |
| 2024/07/02 | 1,027 | 1,066 | 1,022 | 1,060 | +31 | +3% | 73,700 |
| 2024/07/01 | 1,058 | 1,080 | 1,024 | 1,029 | -20 | -1.9% | 187,000 |
| 2024/06/28 | 1,075 | 1,078 | 1,040 | 1,049 | -23 | -2.1% | 60,700 |
| 2024/06/27 | 1,058 | 1,087 | 1,054 | 1,072 | +4 | +0.4% | 72,300 |
| 2024/06/26 | 1,069 | 1,078 | 1,057 | 1,068 | +13 | +1.2% | 46,500 |
| 2024/06/25 | 1,083 | 1,083 | 1,049 | 1,055 | -20 | -1.9% | 51,700 |
| 2024/06/24 | 1,075 | 1,089 | 1,070 | 1,075 | +1 | +0.1% | 28,300 |
| 2024/06/21 | 1,074 | 1,097 | 1,074 | 1,074 | +2 | +0.2% | 58,000 |
| 2024/06/20 | 1,085 | 1,091 | 1,060 | 1,072 | -17 | -1.6% | 54,800 |
| 2024/06/19 | 1,049 | 1,099 | 1,042 | 1,089 | +40 | +3.8% | 61,300 |
| 2024/06/18 | 1,047 | 1,049 | 1,032 | 1,049 | +2 | +0.2% | 12,100 |
| 2024/06/17 | 1,046 | 1,067 | 1,038 | 1,047 | -10 | -0.9% | 44,900 |
| 2024/06/14 | 1,020 | 1,064 | 1,020 | 1,057 | +21 | +2% | 54,000 |
| 2024/06/13 | 1,020 | 1,054 | 1,019 | 1,036 | +21 | +2.1% | 77,400 |
| 2024/06/12 | 1,023 | 1,024 | 998 | 1,015 | -14 | -1.4% | 114,000 |
| 2024/06/11 | 1,038 | 1,038 | 1,024 | 1,029 | -9 | -0.9% | 38,100 |
| 2024/06/10 | 1,042 | 1,054 | 1,024 | 1,038 | +3 | +0.3% | 45,100 |
| 2024/06/07 | 1,048 | 1,059 | 1,014 | 1,035 | -16 | -1.5% | 107,800 |
| 2024/06/06 | 1,072 | 1,072 | 1,047 | 1,051 | -17 | -1.6% | 40,000 |
| 2024/06/05 | 1,067 | 1,076 | 1,060 | 1,068 | +1 | +0.1% | 17,000 |
| 2024/06/04 | 1,050 | 1,084 | 1,050 | 1,067 | +19 | +1.8% | 76,300 |
| 2024/06/03 | 1,070 | 1,070 | 1,037 | 1,048 | -14 | -1.3% | 52,100 |
| 2024/05/31 | 1,048 | 1,062 | 1,044 | 1,062 | +19 | +1.8% | 45,600 |
| 2024/05/30 | 1,061 | 1,080 | 1,042 | 1,043 | -36 | -3.3% | 86,400 |
| 2024/05/29 | 1,110 | 1,110 | 1,079 | 1,079 | -29 | -2.6% | 32,800 |
| 2024/05/28 | 1,111 | 1,132 | 1,100 | 1,108 | +3 | +0.3% | 69,000 |
| 2024/05/27 | 1,085 | 1,108 | 1,076 | 1,105 | +20 | +1.8% | 65,900 |
| 2024/05/24 | 1,067 | 1,108 | 1,061 | 1,085 | +7 | +0.6% | 78,400 |
| 2024/05/23 | 1,098 | 1,111 | 1,072 | 1,078 | -15 | -1.4% | 43,600 |
| 2024/05/22 | 1,092 | 1,101 | 1,080 | 1,093 | ±0 | ±0% | 60,900 |
| 2024/05/21 | 1,140 | 1,144 | 1,092 | 1,093 | -26 | -2.3% | 67,500 |
| 2024/05/20 | 1,088 | 1,140 | 1,088 | 1,119 | +42 | +3.9% | 152,700 |
| 2024/05/17 | 1,088 | 1,095 | 1,074 | 1,077 | +5 | +0.5% | 39,300 |
1～
50
件表示中 / 449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 | 119,000円 | +40.6% | +50.4% | 1.09% | 27.46倍 | 9.52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 |
| ＣＬＨＤ | 140,000円 | +14.2% | +58.4% | 1.93% | 15.83倍 | 1.70倍 |
|
飲料、食品、流通関連が主顧客。キャラクターコンテンツ活用した販促プロモーションに強み |
| ＫｅｙＨ | 78,300円 | +16.3% | +26.2% | 1.28% | 6.70倍 | 0.74倍 |
|
ＳＫＥ４８、乃木坂４６物販等エンタメ、広告、映像制作のクリエイティブ企業。Ｊトラスト筆頭株主 |
| ＮｅｘＴｏｎｅ | 148,900円 | +48.9% | +51.3% | 0.00% | 24.19倍 | 3.58倍 |
|
音楽コンテンツの著作権管理を展開。ＪＡＳＲＡＣの対抗軸へ。傘下に音楽配信軸のレコチョク |
| エフ・コード | 121,700円 | +86.7% | +108.2% | 0.00% | 19.02倍 | 4.62倍 |
|
ＣＸ（顧客体験）に基づく顧客獲得・育成支援サービスをＳａａＳで提供。Ｗｅｂ接客ツール主力 |
市場注目の銘柄
チャート関連のコラム
