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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 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 |
| 2025/07/03 | 1,225 | 1,233 | 1,178 | 1,193 | -25 | -2.1% | 108,200 |
| 2025/07/02 | 1,233 | 1,243 | 1,215 | 1,218 | -34 | -2.7% | 81,300 |
| 2025/07/01 | 1,284 | 1,284 | 1,232 | 1,252 | -27 | -2.1% | 98,100 |
| 2025/06/30 | 1,234 | 1,308 | 1,229 | 1,279 | +69 | +5.7% | 190,400 |
| 2025/06/27 | 1,231 | 1,237 | 1,202 | 1,210 | -17 | -1.4% | 53,700 |
| 2025/06/26 | 1,239 | 1,240 | 1,222 | 1,227 | -9 | -0.7% | 23,600 |
| 2025/06/25 | 1,242 | 1,242 | 1,221 | 1,236 | +5 | +0.4% | 25,400 |
| 2025/06/24 | 1,215 | 1,241 | 1,215 | 1,231 | +19 | +1.6% | 29,500 |
| 2025/06/23 | 1,215 | 1,223 | 1,195 | 1,212 | -15 | -1.2% | 46,400 |
| 2025/06/20 | 1,239 | 1,249 | 1,225 | 1,227 | +7 | +0.6% | 51,200 |
| 2025/06/19 | 1,215 | 1,228 | 1,208 | 1,220 | ±0 | ±0% | 44,900 |
| 2025/06/18 | 1,236 | 1,253 | 1,220 | 1,220 | -16 | -1.3% | 39,200 |
| 2025/06/17 | 1,246 | 1,247 | 1,217 | 1,236 | +10 | +0.8% | 29,900 |
| 2025/06/16 | 1,212 | 1,230 | 1,205 | 1,226 | +16 | +1.3% | 19,700 |
| 2025/06/13 | 1,250 | 1,259 | 1,203 | 1,210 | -36 | -2.9% | 49,600 |
| 2025/06/12 | 1,223 | 1,255 | 1,223 | 1,246 | +29 | +2.4% | 89,200 |
| 2025/06/11 | 1,220 | 1,225 | 1,214 | 1,217 | +3 | +0.2% | 30,000 |
1～
50
件表示中 / 710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 | 112,200円 | +28.0% | +31.2% | 1.69% | 17.73倍 | 6.21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 |
| エータイ | 343,500円 | +20.2% | +39.3% | 1.11% | 33.20倍 | 5.34倍 |
|
- |
| ＤｍＭｉＸ | 30,100円 | +5.0% | +25.8% | 1.99% | 12.71倍 | 0.97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 |
| ＨＡＮＡＴＯＵＲ | 110,900円 | +8.1% | +6.5% | 3.34% | 8.93倍 | 3.56倍 |
|
訪日客専門の旅行会社。韓国親会社からの団体客手配や個人旅行者向け。バス、ホテルも |
| ＫｅｙＨ | 74,000円 | +12.6% | -42.9% | 1.35% | 10.71倍 | 0.63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 |
市場注目の銘柄
チャート関連のコラム
