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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 1,074 | 1,087 | 1,058 | 1,068 | -9 | -0.8% | 115,400 |
| 2025/01/09 | 1,090 | 1,090 | 1,063 | 1,077 | -21 | -1.9% | 110,300 |
| 2025/01/08 | 1,096 | 1,110 | 1,080 | 1,098 | +4 | +0.4% | 129,100 |
| 2025/01/07 | 1,084 | 1,107 | 1,061 | 1,094 | +22 | +2.1% | 130,100 |
| 2025/01/06 | 1,088 | 1,096 | 1,059 | 1,072 | +14 | +1.3% | 215,600 |
| 2024/12/30 | 1,046 | 1,071 | 1,046 | 1,058 | +18 | +1.7% | 108,800 |
| 2024/12/27 | 1,023 | 1,042 | 1,022 | 1,040 | +19 | +1.9% | 93,200 |
| 2024/12/26 | 1,038 | 1,049 | 1,012 | 1,021 | -15 | -1.4% | 265,700 |
| 2024/12/25 | 1,045 | 1,062 | 1,026 | 1,036 | -8 | -0.8% | 90,100 |
| 2024/12/24 | 1,065 | 1,070 | 1,038 | 1,044 | -6 | -0.6% | 84,800 |
| 2024/12/23 | 1,054 | 1,064 | 1,041 | 1,050 | +16 | +1.5% | 127,800 |
| 2024/12/20 | 1,018 | 1,048 | 1,018 | 1,034 | +16 | +1.6% | 106,000 |
| 2024/12/19 | 1,010 | 1,023 | 1,003 | 1,018 | -12 | -1.2% | 128,500 |
| 2024/12/18 | 1,043 | 1,052 | 1,028 | 1,030 | -30 | -2.8% | 150,100 |
| 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 |
151～
200
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
