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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 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 |
| 2024/09/06 | 1,279 | 1,280 | 1,222 | 1,243 | -37 | -2.9% | 137,100 |
| 2024/09/05 | 1,209 | 1,308 | 1,207 | 1,280 | +64 | +5.3% | 264,500 |
| 2024/09/04 | 1,201 | 1,247 | 1,193 | 1,216 | -34 | -2.7% | 239,600 |
| 2024/09/03 | 1,220 | 1,250 | 1,197 | 1,250 | +30 | +2.5% | 107,900 |
| 2024/09/02 | 1,250 | 1,250 | 1,210 | 1,220 | -60 | -4.7% | 167,900 |
| 2024/08/30 | 1,252 | 1,304 | 1,243 | 1,280 | +35 | +2.8% | 175,900 |
| 2024/08/29 | 1,231 | 1,280 | 1,221 | 1,245 | +5 | +0.4% | 83,000 |
| 2024/08/28 | 1,300 | 1,312 | 1,228 | 1,240 | -43 | -3.4% | 199,900 |
| 2024/08/27 | 1,289 | 1,310 | 1,254 | 1,283 | +14 | +1.1% | 169,300 |
| 2024/08/26 | 1,198 | 1,270 | 1,194 | 1,269 | +99 | +8.5% | 185,100 |
| 2024/08/23 | 1,195 | 1,197 | 1,162 | 1,170 | -43 | -3.5% | 95,600 |
| 2024/08/22 | 1,212 | 1,267 | 1,200 | 1,213 | +31 | +2.6% | 166,900 |
101～
150
件表示中 / 616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 | 114,000円 | +28.0% | +31.2% | 1.58% | 18.38倍 | 8.06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 |
| ＴＯＷ | 30,200円 | +2.8% | +4.5% | 4.97% | 8.67倍 | 1.26倍 |
|
イベント企画運営大手。電通や博報堂など広告大手が主顧客。異業種とのコラボを積極展開 |
| アトラエ | 62,500円 | +10.1% | +25.2% | 4.00% | 10.94倍 | 3.17倍 |
|
成功報酬型ＩＴ転職サイト「Ｇｒｅｅｎ」、組織改善ツール「Ｗｅｖｏｘ」運営。プロバスケは譲渡 |
| 極楽湯ＨＤ | 45,000円 | +6.5% | +94.4% | 0.00% | 12.27倍 | 4.27倍 |
|
「極楽湯」「ＲＡＫＵＳＰＡ」の銭湯展開。店舗数業界首位。２３年度中に中国売却し国内一本化 |
| ワシントンホテル | 115,500円 | +16.7% | +83.6% | 1.73% | 7.85倍 | 1.69倍 |
|
ビジネスホテルで首都圏中心の「Ｒ＆Ｂ」と関東以西軸の「ワシントンホテルプラザ」を運営 |
市場注目の銘柄
チャート関連のコラム
