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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,134 | 1,159 | 1,124 | 1,158 | +27 | +2.4% | 84,500 |
| 2024/11/20 | 1,125 | 1,135 | 1,114 | 1,131 | +19 | +1.7% | 75,500 |
| 2024/11/19 | 1,103 | 1,123 | 1,100 | 1,112 | +18 | +1.6% | 82,400 |
| 2024/11/18 | 1,100 | 1,116 | 1,080 | 1,094 | -7 | -0.6% | 132,100 |
| 2024/11/15 | 1,065 | 1,111 | 1,057 | 1,101 | +36 | +3.4% | 179,400 |
| 2024/11/14 | 1,048 | 1,076 | 1,040 | 1,065 | +15 | +1.4% | 94,400 |
| 2024/11/13 | 1,067 | 1,087 | 1,048 | 1,050 | -15 | -1.4% | 118,000 |
| 2024/11/12 | 1,070 | 1,077 | 1,060 | 1,065 | -19 | -1.8% | 99,400 |
| 2024/11/11 | 1,085 | 1,085 | 1,061 | 1,084 | +10 | +0.9% | 92,700 |
| 2024/11/08 | 1,105 | 1,115 | 1,074 | 1,074 | -17 | -1.6% | 165,600 |
| 2024/11/07 | 1,090 | 1,116 | 1,076 | 1,091 | -12 | -1.1% | 132,300 |
| 2024/11/06 | 1,095 | 1,118 | 1,088 | 1,103 | +34 | +3.2% | 133,900 |
| 2024/11/05 | 1,090 | 1,095 | 1,056 | 1,069 | -22 | -2% | 157,000 |
| 2024/11/01 | 1,111 | 1,119 | 1,087 | 1,091 | -47 | -4.1% | 200,900 |
| 2024/10/31 | 1,152 | 1,171 | 1,134 | 1,138 | -13 | -1.1% | 135,300 |
| 2024/10/30 | 1,174 | 1,174 | 1,151 | 1,151 | -23 | -2% | 84,300 |
| 2024/10/29 | 1,151 | 1,190 | 1,151 | 1,174 | +8 | +0.7% | 114,400 |
| 2024/10/28 | 1,141 | 1,185 | 1,141 | 1,166 | +39 | +3.5% | 180,100 |
| 2024/10/25 | 1,160 | 1,163 | 1,095 | 1,127 | -56 | -4.7% | 512,700 |
| 2024/10/24 | 1,226 | 1,231 | 1,148 | 1,183 | -51 | -4.1% | 610,900 |
| 2024/10/23 | 1,276 | 1,309 | 1,234 | 1,234 | -43 | -3.4% | 179,500 |
| 2024/10/22 | 1,281 | 1,284 | 1,216 | 1,277 | +4 | +0.3% | 215,400 |
| 2024/10/21 | 1,240 | 1,292 | 1,235 | 1,273 | +26 | +2.1% | 144,400 |
| 2024/10/18 | 1,266 | 1,294 | 1,230 | 1,247 | -26 | -2% | 272,200 |
| 2024/10/17 | 1,265 | 1,293 | 1,217 | 1,273 | ±0 | ±0% | 466,300 |
| 2024/10/16 | 1,315 | 1,356 | 1,260 | 1,273 | -50 | -3.8% | 410,300 |
| 2024/10/15 | 1,371 | 1,449 | 1,313 | 1,323 | -47 | -3.4% | 605,300 |
| 2024/10/11 | 1,343 | 1,408 | 1,313 | 1,370 | +27 | +2% | 1,071,000 |
| 2024/10/10 | 1,302 | 1,395 | 1,302 | 1,343 | +164 | +13.9% | 3,495,900 |
| 2024/10/09 | 1,255 | 1,255 | 1,173 | 1,179 | -49 | -4% | 548,500 |
| 2024/10/08 | 1,251 | 1,251 | 1,216 | 1,228 | -53 | -4.1% | 229,500 |
| 2024/10/07 | 1,282 | 1,290 | 1,258 | 1,281 | +43 | +3.5% | 101,900 |
| 2024/10/04 | 1,256 | 1,277 | 1,232 | 1,238 | -17 | -1.4% | 95,800 |
| 2024/10/03 | 1,305 | 1,324 | 1,236 | 1,255 | -20 | -1.6% | 148,000 |
| 2024/10/02 | 1,287 | 1,320 | 1,275 | 1,275 | -17 | -1.3% | 103,000 |
| 2024/10/01 | 1,305 | 1,331 | 1,286 | 1,292 | +4 | +0.3% | 68,500 |
| 2024/09/30 | 1,269 | 1,298 | 1,238 | 1,288 | -29 | -2.2% | 137,200 |
| 2024/09/27 | 1,353 | 1,353 | 1,310 | 1,317 | -6 | -0.5% | 74,900 |
| 2024/09/26 | 1,310 | 1,344 | 1,310 | 1,323 | +13 | +1% | 115,000 |
| 2024/09/25 | 1,326 | 1,340 | 1,310 | 1,310 | -16 | -1.2% | 44,800 |
| 2024/09/24 | 1,393 | 1,399 | 1,315 | 1,326 | -49 | -3.6% | 107,900 |
| 2024/09/20 | 1,382 | 1,399 | 1,355 | 1,375 | +15 | +1.1% | 117,800 |
| 2024/09/19 | 1,315 | 1,381 | 1,310 | 1,360 | +63 | +4.9% | 166,200 |
| 2024/09/18 | 1,289 | 1,314 | 1,271 | 1,297 | +27 | +2.1% | 80,200 |
| 2024/09/17 | 1,248 | 1,277 | 1,235 | 1,270 | +27 | +2.2% | 72,100 |
| 2024/09/13 | 1,284 | 1,296 | 1,235 | 1,243 | -47 | -3.6% | 110,600 |
| 2024/09/12 | 1,265 | 1,320 | 1,265 | 1,290 | +54 | +4.4% | 141,000 |
| 2024/09/11 | 1,280 | 1,306 | 1,211 | 1,236 | -21 | -1.7% | 145,700 |
| 2024/09/10 | 1,235 | 1,270 | 1,231 | 1,257 | +36 | +2.9% | 80,600 |
| 2024/09/09 | 1,200 | 1,235 | 1,199 | 1,221 | -22 | -1.8% | 112,500 |
1～
50
件表示中 / 528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 | 115,800円 | +28.0% | +31.2% | 1.55% | 18.44倍 | 8.09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 |
| ヒューマンＨＤ | 142,400円 | +3.6% | +1.7% | 4.49% | 6.72倍 | 0.92倍 |
|
人材事業を主力に日本語学校などの教育や介護を展開。海外ＩＴエンジニア、ＤＸ事業推進 |
| 常磐興 | 164,200円 | +9.5% | +41.1% | 0.00% | 9.74倍 | 1.20倍 |
|
フラガールで著名な「スパリゾートハワイアンズ」を運営。敷地内のホテル、燃料商事事業も展開 |
| スプリックス | 79,400円 | +6.7% | +41.1% | 4.79% | 16.42倍 | 1.47倍 |
|
関東中心に小中高校生向け個別指導「森塾」運営。塾教材の開発、販売。傘下に湘南ゼミナール |
| 東洋テック | 124,200円 | +10.4% | +31.7% | 3.22% | 15.27倍 | 0.60倍 |
|
金融機関の警備業務から出発。機械警備やビル管理が主体。関西地方地盤。セコムが筆頭株主 |
市場注目の銘柄
チャート関連のコラム
