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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,069 | 1,078 | 1,057 | 1,068 | +13 | +1.2% | 46,500 |
| 2024/06/25 | 1,083 | 1,083 | 1,049 | 1,055 | -20 | -1.9% | 51,700 |
| 2024/06/24 | 1,075 | 1,089 | 1,070 | 1,075 | +1 | +0.1% | 28,300 |
| 2024/06/21 | 1,074 | 1,097 | 1,074 | 1,074 | +2 | +0.2% | 58,000 |
| 2024/06/20 | 1,085 | 1,091 | 1,060 | 1,072 | -17 | -1.6% | 54,800 |
| 2024/06/19 | 1,049 | 1,099 | 1,042 | 1,089 | +40 | +3.8% | 61,300 |
| 2024/06/18 | 1,047 | 1,049 | 1,032 | 1,049 | +2 | +0.2% | 12,100 |
| 2024/06/17 | 1,046 | 1,067 | 1,038 | 1,047 | -10 | -0.9% | 44,900 |
| 2024/06/14 | 1,020 | 1,064 | 1,020 | 1,057 | +21 | +2% | 54,000 |
| 2024/06/13 | 1,020 | 1,054 | 1,019 | 1,036 | +21 | +2.1% | 77,400 |
| 2024/06/12 | 1,023 | 1,024 | 998 | 1,015 | -14 | -1.4% | 114,000 |
| 2024/06/11 | 1,038 | 1,038 | 1,024 | 1,029 | -9 | -0.9% | 38,100 |
| 2024/06/10 | 1,042 | 1,054 | 1,024 | 1,038 | +3 | +0.3% | 45,100 |
| 2024/06/07 | 1,048 | 1,059 | 1,014 | 1,035 | -16 | -1.5% | 107,800 |
| 2024/06/06 | 1,072 | 1,072 | 1,047 | 1,051 | -17 | -1.6% | 40,000 |
| 2024/06/05 | 1,067 | 1,076 | 1,060 | 1,068 | +1 | +0.1% | 17,000 |
| 2024/06/04 | 1,050 | 1,084 | 1,050 | 1,067 | +19 | +1.8% | 76,300 |
| 2024/06/03 | 1,070 | 1,070 | 1,037 | 1,048 | -14 | -1.3% | 52,100 |
| 2024/05/31 | 1,048 | 1,062 | 1,044 | 1,062 | +19 | +1.8% | 45,600 |
| 2024/05/30 | 1,061 | 1,080 | 1,042 | 1,043 | -36 | -3.3% | 86,400 |
| 2024/05/29 | 1,110 | 1,110 | 1,079 | 1,079 | -29 | -2.6% | 32,800 |
| 2024/05/28 | 1,111 | 1,132 | 1,100 | 1,108 | +3 | +0.3% | 69,000 |
| 2024/05/27 | 1,085 | 1,108 | 1,076 | 1,105 | +20 | +1.8% | 65,900 |
| 2024/05/24 | 1,067 | 1,108 | 1,061 | 1,085 | +7 | +0.6% | 78,400 |
| 2024/05/23 | 1,098 | 1,111 | 1,072 | 1,078 | -15 | -1.4% | 43,600 |
| 2024/05/22 | 1,092 | 1,101 | 1,080 | 1,093 | ±0 | ±0% | 60,900 |
| 2024/05/21 | 1,140 | 1,144 | 1,092 | 1,093 | -26 | -2.3% | 67,500 |
| 2024/05/20 | 1,088 | 1,140 | 1,088 | 1,119 | +42 | +3.9% | 152,700 |
| 2024/05/17 | 1,088 | 1,095 | 1,074 | 1,077 | +5 | +0.5% | 39,300 |
| 2024/05/16 | 1,108 | 1,110 | 1,055 | 1,072 | -31 | -2.8% | 76,700 |
| 2024/05/15 | 1,083 | 1,103 | 1,075 | 1,103 | -8 | -0.7% | 104,500 |
| 2024/05/14 | 1,078 | 1,139 | 1,074 | 1,111 | +33 | +3.1% | 133,100 |
| 2024/05/13 | 1,033 | 1,114 | 1,033 | 1,078 | +42 | +4.1% | 189,300 |
| 2024/05/10 | 1,049 | 1,051 | 1,026 | 1,036 | +12 | +1.2% | 62,700 |
| 2024/05/09 | 1,051 | 1,052 | 1,021 | 1,024 | -27 | -2.6% | 93,400 |
| 2024/05/08 | 1,047 | 1,098 | 1,047 | 1,051 | +5 | +0.5% | 88,600 |
| 2024/05/07 | 1,058 | 1,075 | 1,040 | 1,046 | +2 | +0.2% | 94,900 |
| 2024/05/02 | 1,050 | 1,056 | 1,037 | 1,044 | -11 | -1% | 101,100 |
| 2024/05/01 | 1,087 | 1,090 | 1,044 | 1,055 | -40 | -3.7% | 99,500 |
| 2024/04/30 | 1,088 | 1,097 | 1,070 | 1,095 | +16 | +1.5% | 64,500 |
| 2024/04/26 | 1,090 | 1,094 | 1,068 | 1,079 | -11 | -1% | 104,400 |
| 2024/04/25 | 1,105 | 1,121 | 1,090 | 1,090 | -19 | -1.7% | 118,000 |
| 2024/04/24 | 1,115 | 1,125 | 1,093 | 1,109 | -11 | -1% | 155,200 |
| 2024/04/23 | 1,065 | 1,127 | 1,057 | 1,120 | +55 | +5.2% | 263,600 |
| 2024/04/22 | 1,018 | 1,076 | 1,010 | 1,065 | +74 | +7.5% | 206,500 |
| 2024/04/19 | 1,032 | 1,048 | 989 | 991 | -52 | -5% | 266,600 |
| 2024/04/18 | 1,017 | 1,086 | 1,006 | 1,043 | +16 | +1.6% | 220,600 |
| 2024/04/17 | 1,027 | 1,035 | 980 | 1,027 | +1 | +0.1% | 276,800 |
| 2024/04/16 | 1,060 | 1,071 | 967 | 1,026 | -64 | -5.9% | 501,700 |
| 2024/04/15 | 1,087 | 1,102 | 1,050 | 1,090 | -19 | -1.7% | 288,700 |
101～
150
件表示中 / 528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 | 115,100円 | +28.0% | +31.2% | 1.56% | 18.33倍 | 8.04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 |
| ヒューマンＨＤ | 142,300円 | +3.6% | +1.7% | 4.50% | 6.72倍 | 0.92倍 |
|
人材事業を主力に日本語学校などの教育や介護を展開。海外ＩＴエンジニア、ＤＸ事業推進 |
| 常磐興 | 164,300円 | +9.5% | +41.1% | 0.00% | 9.75倍 | 1.20倍 |
|
フラガールで著名な「スパリゾートハワイアンズ」を運営。敷地内のホテル、燃料商事事業も展開 |
| スプリックス | 80,000円 | +6.7% | +41.1% | 4.75% | 16.54倍 | 1.48倍 |
|
関東中心に小中高校生向け個別指導「森塾」運営。塾教材の開発、販売。傘下に湘南ゼミナール |
| 東洋テック | 124,300円 | +10.4% | +31.7% | 3.22% | 15.28倍 | 0.60倍 |
|
金融機関の警備業務から出発。機械警備やビル管理が主体。関西地方地盤。セコムが筆頭株主 |
市場注目の銘柄
チャート関連のコラム
