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 |
|---|---|---|---|---|---|---|---|
| 2024/12/17 | 1,082 | 1,082 | 1,047 | 1,060 | -1 | -0.1% | 111,000 |
| 2024/12/16 | 1,085 | 1,095 | 1,061 | 1,061 | -24 | -2.2% | 95,400 |
| 2024/12/13 | 1,099 | 1,104 | 1,081 | 1,085 | -16 | -1.5% | 61,100 |
| 2024/12/12 | 1,105 | 1,130 | 1,100 | 1,101 | +5 | +0.5% | 72,700 |
| 2024/12/11 | 1,104 | 1,109 | 1,080 | 1,096 | -16 | -1.4% | 72,800 |
| 2024/12/10 | 1,093 | 1,112 | 1,091 | 1,112 | +11 | +1% | 39,400 |
| 2024/12/09 | 1,110 | 1,117 | 1,100 | 1,101 | -18 | -1.6% | 63,800 |
| 2024/12/06 | 1,099 | 1,128 | 1,094 | 1,119 | +10 | +0.9% | 74,500 |
| 2024/12/05 | 1,160 | 1,169 | 1,083 | 1,109 | -40 | -3.5% | 343,400 |
| 2024/12/04 | 1,153 | 1,173 | 1,134 | 1,149 | -4 | -0.3% | 60,600 |
| 2024/12/03 | 1,151 | 1,167 | 1,133 | 1,153 | +24 | +2.1% | 152,900 |
| 2024/12/02 | 1,150 | 1,150 | 1,115 | 1,129 | -18 | -1.6% | 72,500 |
| 2024/11/29 | 1,139 | 1,158 | 1,136 | 1,147 | +11 | +1% | 48,500 |
| 2024/11/28 | 1,120 | 1,146 | 1,120 | 1,136 | +16 | +1.4% | 46,000 |
| 2024/11/27 | 1,134 | 1,135 | 1,105 | 1,120 | -22 | -1.9% | 116,900 |
| 2024/11/26 | 1,162 | 1,188 | 1,141 | 1,142 | -20 | -1.7% | 150,800 |
| 2024/11/25 | 1,135 | 1,164 | 1,131 | 1,162 | +20 | +1.8% | 76,300 |
| 2024/11/22 | 1,170 | 1,170 | 1,138 | 1,142 | -16 | -1.4% | 89,100 |
| 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 |
101～
150
件表示中 / 646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 | 108,300円 | +28.0% | +31.2% | 1.66% | 17.34倍 | 6.07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 |
| ＹＣＰ | 63,500円 | - | - | - | - | - |
|
- |
| ウェルネット | 71,100円 | +6.6% | +30.8% | 3.94% | 12.70倍 | 1.62倍 |
|
コンビニ等での決済代行大手。プリペイド型電子マネーや電子チケットサービスも主力分野に |
| アシロ | 183,200円 | +31.9% | +295.3% | 1.85% | 16.09倍 | 5.87倍 |
|
分野別に特化した法律事務所の紹介・相談サイトを複数運営、派生メディアやＨＲ事業へ展開 |
| ロイヤルホテル | 88,300円 | +16.0% | +13.1% | 0.57% | 33.72倍 | 0.89倍 |
|
「リーガロイヤルホテル」展開。２３年に大阪ホテル売却、運営受託に注力。海外投資会社が大株主 |
市場注目の銘柄
チャート関連のコラム
