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 |
|---|---|---|---|---|---|---|---|
| 2025/03/27 | 1,240 | 1,342 | 1,209 | 1,318 | +59 | +4.7% | 245,700 |
| 2025/03/26 | 1,234 | 1,266 | 1,226 | 1,259 | +25 | +2% | 161,900 |
| 2025/03/25 | 1,195 | 1,243 | 1,174 | 1,234 | +49 | +4.1% | 135,600 |
| 2025/03/24 | 1,198 | 1,198 | 1,179 | 1,185 | -4 | -0.3% | 45,800 |
| 2025/03/21 | 1,178 | 1,200 | 1,167 | 1,189 | +16 | +1.4% | 78,200 |
| 2025/03/19 | 1,155 | 1,175 | 1,155 | 1,173 | +19 | +1.6% | 27,000 |
| 2025/03/18 | 1,150 | 1,155 | 1,143 | 1,154 | +10 | +0.9% | 21,400 |
| 2025/03/17 | 1,148 | 1,149 | 1,135 | 1,144 | +10 | +0.9% | 19,700 |
| 2025/03/14 | 1,141 | 1,141 | 1,128 | 1,134 | -10 | -0.9% | 30,500 |
| 2025/03/13 | 1,129 | 1,148 | 1,128 | 1,144 | +26 | +2.3% | 36,700 |
| 2025/03/12 | 1,129 | 1,137 | 1,114 | 1,118 | -11 | -1% | 55,600 |
| 2025/03/11 | 1,124 | 1,133 | 1,112 | 1,129 | -12 | -1.1% | 57,600 |
| 2025/03/10 | 1,141 | 1,153 | 1,140 | 1,141 | ±0 | ±0% | 15,400 |
| 2025/03/07 | 1,131 | 1,163 | 1,131 | 1,141 | -3 | -0.3% | 53,800 |
| 2025/03/06 | 1,149 | 1,159 | 1,140 | 1,144 | +8 | +0.7% | 56,000 |
| 2025/03/05 | 1,120 | 1,141 | 1,117 | 1,136 | +16 | +1.4% | 50,600 |
| 2025/03/04 | 1,151 | 1,152 | 1,113 | 1,120 | -45 | -3.9% | 88,800 |
| 2025/03/03 | 1,167 | 1,172 | 1,152 | 1,165 | +18 | +1.6% | 58,100 |
| 2025/02/28 | 1,140 | 1,163 | 1,103 | 1,147 | -10 | -0.9% | 160,300 |
| 2025/02/27 | 1,161 | 1,166 | 1,147 | 1,157 | -19 | -1.6% | 49,900 |
| 2025/02/26 | 1,139 | 1,176 | 1,139 | 1,176 | +35 | +3.1% | 96,700 |
| 2025/02/25 | 1,130 | 1,173 | 1,120 | 1,141 | -19 | -1.6% | 105,400 |
| 2025/02/21 | 1,155 | 1,174 | 1,152 | 1,160 | -2 | -0.2% | 65,500 |
| 2025/02/20 | 1,154 | 1,183 | 1,154 | 1,162 | +7 | +0.6% | 129,700 |
| 2025/02/19 | 1,177 | 1,194 | 1,140 | 1,155 | -29 | -2.4% | 215,100 |
| 2025/02/18 | 1,240 | 1,240 | 1,173 | 1,184 | -56 | -4.5% | 179,200 |
| 2025/02/17 | 1,268 | 1,268 | 1,235 | 1,240 | +2 | +0.2% | 105,400 |
| 2025/02/14 | 1,256 | 1,267 | 1,238 | 1,238 | -12 | -1% | 79,700 |
| 2025/02/13 | 1,231 | 1,258 | 1,223 | 1,250 | +12 | +1% | 103,900 |
| 2025/02/12 | 1,244 | 1,260 | 1,235 | 1,238 | -13 | -1% | 73,500 |
| 2025/02/10 | 1,235 | 1,267 | 1,235 | 1,251 | +29 | +2.4% | 122,300 |
| 2025/02/07 | 1,207 | 1,234 | 1,207 | 1,222 | +18 | +1.5% | 54,200 |
| 2025/02/06 | 1,191 | 1,217 | 1,188 | 1,204 | +12 | +1% | 104,000 |
| 2025/02/05 | 1,212 | 1,218 | 1,179 | 1,192 | -38 | -3.1% | 163,100 |
| 2025/02/04 | 1,188 | 1,248 | 1,180 | 1,230 | +55 | +4.7% | 163,500 |
| 2025/02/03 | 1,177 | 1,185 | 1,162 | 1,175 | -14 | -1.2% | 126,100 |
| 2025/01/31 | 1,169 | 1,204 | 1,140 | 1,189 | +22 | +1.9% | 154,900 |
| 2025/01/30 | 1,169 | 1,194 | 1,166 | 1,167 | -2 | -0.2% | 97,100 |
| 2025/01/29 | 1,168 | 1,200 | 1,164 | 1,169 | -7 | -0.6% | 161,800 |
| 2025/01/28 | 1,157 | 1,177 | 1,149 | 1,176 | +12 | +1% | 193,700 |
| 2025/01/27 | 1,162 | 1,178 | 1,152 | 1,164 | +2 | +0.2% | 245,700 |
| 2025/01/24 | 1,181 | 1,204 | 1,162 | 1,162 | -24 | -2% | 182,800 |
| 2025/01/23 | 1,172 | 1,190 | 1,150 | 1,186 | -7 | -0.6% | 214,000 |
| 2025/01/22 | 1,250 | 1,252 | 1,172 | 1,193 | -69 | -5.5% | 332,600 |
| 2025/01/21 | 1,266 | 1,266 | 1,213 | 1,262 | -12 | -0.9% | 181,700 |
| 2025/01/20 | 1,247 | 1,280 | 1,244 | 1,274 | +10 | +0.8% | 203,300 |
| 2025/01/17 | 1,294 | 1,315 | 1,254 | 1,264 | -42 | -3.2% | 438,400 |
| 2025/01/16 | 1,218 | 1,319 | 1,200 | 1,306 | +88 | +7.2% | 728,400 |
| 2025/01/15 | 1,200 | 1,247 | 1,160 | 1,218 | +134 | +12.4% | 1,232,800 |
| 2025/01/14 | 1,070 | 1,103 | 1,053 | 1,084 | +16 | +1.5% | 351,900 |
101～
150
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
