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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 1,223 | 1,223 | 1,200 | 1,214 | -3 | -0.2% | 28,700 |
| 2025/06/09 | 1,193 | 1,226 | 1,191 | 1,217 | +39 | +3.3% | 63,400 |
| 2025/06/06 | 1,175 | 1,194 | 1,170 | 1,178 | -6 | -0.5% | 43,200 |
| 2025/06/05 | 1,203 | 1,214 | 1,183 | 1,184 | -25 | -2.1% | 39,500 |
| 2025/06/04 | 1,214 | 1,224 | 1,202 | 1,209 | +4 | +0.3% | 39,000 |
| 2025/06/03 | 1,199 | 1,221 | 1,190 | 1,205 | +7 | +0.6% | 84,200 |
| 2025/06/02 | 1,185 | 1,206 | 1,182 | 1,198 | +16 | +1.4% | 81,700 |
| 2025/05/30 | 1,175 | 1,186 | 1,155 | 1,182 | +6 | +0.5% | 83,700 |
| 2025/05/29 | 1,166 | 1,176 | 1,150 | 1,176 | +19 | +1.6% | 98,100 |
| 2025/05/28 | 1,144 | 1,157 | 1,132 | 1,157 | +11 | +1% | 59,800 |
| 2025/05/27 | 1,155 | 1,159 | 1,140 | 1,146 | +3 | +0.3% | 88,300 |
| 2025/05/26 | 1,098 | 1,160 | 1,090 | 1,143 | +58 | +5.3% | 192,700 |
| 2025/05/23 | 1,079 | 1,094 | 1,068 | 1,085 | +19 | +1.8% | 74,500 |
| 2025/05/22 | 1,084 | 1,084 | 1,063 | 1,066 | -17 | -1.6% | 47,100 |
| 2025/05/21 | 1,103 | 1,110 | 1,083 | 1,083 | -17 | -1.5% | 67,000 |
| 2025/05/20 | 1,090 | 1,124 | 1,090 | 1,100 | +14 | +1.3% | 127,000 |
| 2025/05/19 | 1,085 | 1,090 | 1,065 | 1,086 | +2 | +0.2% | 82,700 |
| 2025/05/16 | 1,064 | 1,090 | 1,057 | 1,084 | +28 | +2.7% | 119,000 |
| 2025/05/15 | 1,054 | 1,075 | 1,054 | 1,056 | +5 | +0.5% | 67,700 |
| 2025/05/14 | 1,050 | 1,057 | 1,041 | 1,051 | -2 | -0.2% | 52,300 |
| 2025/05/13 | 1,051 | 1,056 | 1,033 | 1,053 | +7 | +0.7% | 99,000 |
| 2025/05/12 | 1,070 | 1,073 | 1,045 | 1,046 | -20 | -1.9% | 96,500 |
| 2025/05/09 | 1,059 | 1,074 | 1,059 | 1,066 | +15 | +1.4% | 57,400 |
| 2025/05/08 | 1,073 | 1,073 | 1,047 | 1,051 | -22 | -2.1% | 244,600 |
| 2025/05/07 | 1,078 | 1,079 | 1,063 | 1,073 | +6 | +0.6% | 54,100 |
| 2025/05/02 | 1,077 | 1,087 | 1,062 | 1,067 | -18 | -1.7% | 234,300 |
| 2025/05/01 | 1,104 | 1,119 | 1,084 | 1,085 | -20 | -1.8% | 106,900 |
| 2025/04/30 | 1,096 | 1,110 | 1,083 | 1,105 | +9 | +0.8% | 54,000 |
| 2025/04/28 | 1,093 | 1,110 | 1,077 | 1,096 | +5 | +0.5% | 107,400 |
| 2025/04/25 | 1,072 | 1,114 | 1,070 | 1,091 | +26 | +2.4% | 182,600 |
| 2025/04/24 | 1,090 | 1,091 | 1,061 | 1,065 | -25 | -2.3% | 71,100 |
| 2025/04/23 | 1,090 | 1,092 | 1,070 | 1,090 | +20 | +1.9% | 139,200 |
| 2025/04/22 | 1,090 | 1,106 | 1,057 | 1,070 | -47 | -4.2% | 239,700 |
| 2025/04/21 | 1,055 | 1,132 | 1,039 | 1,117 | +67 | +6.4% | 659,800 |
| 2025/04/18 | 995 | 1,053 | 981 | 1,050 | +100 | +10.5% | 846,500 |
| 2025/04/17 | 981 | 1,019 | 942 | 950 | -32 | -3.3% | 1,015,600 |
| 2025/04/16 | 970 | 991 | 965 | 982 | -1 | -0.1% | 195,000 |
| 2025/04/15 | 987 | 1,001 | 983 | 983 | -4 | -0.4% | 251,300 |
| 2025/04/14 | 1,007 | 1,025 | 985 | 987 | -20 | -2% | 345,100 |
| 2025/04/11 | 1,000 | 1,018 | 940 | 1,007 | -40 | -3.8% | 1,003,500 |
| 2025/04/10 | 1,116 | 1,140 | 1,045 | 1,047 | -87 | -7.7% | 1,179,900 |
| 2025/04/09 | 1,135 | 1,158 | 1,076 | 1,134 | -47 | -4% | 505,500 |
| 2025/04/08 | 1,166 | 1,181 | 1,131 | 1,181 | +146 | +14.1% | 161,700 |
| 2025/04/07 | 992 | 1,082 | 981 | 1,035 | -105 | -9.2% | 231,800 |
| 2025/04/04 | 1,215 | 1,226 | 1,090 | 1,140 | -102 | -8.2% | 360,100 |
| 2025/04/03 | 1,200 | 1,247 | 1,182 | 1,242 | -18 | -1.4% | 83,500 |
| 2025/04/02 | 1,263 | 1,269 | 1,245 | 1,260 | +2 | +0.2% | 41,300 |
| 2025/04/01 | 1,271 | 1,283 | 1,250 | 1,258 | -13 | -1% | 71,100 |
| 2025/03/31 | 1,246 | 1,275 | 1,234 | 1,271 | -14 | -1.1% | 84,100 |
| 2025/03/28 | 1,317 | 1,340 | 1,277 | 1,285 | -33 | -2.5% | 115,800 |
51～
100
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% | 17.72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% | 12.70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
