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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,115 | 1,129 | 1,051 | 1,109 | -27 | -2.4% | 589,500 |
| 2024/04/11 | 1,113 | 1,199 | 1,101 | 1,136 | -157 | -12.1% | 1,084,300 |
| 2024/04/10 | 1,322 | 1,323 | 1,251 | 1,293 | -19 | -1.4% | 407,500 |
| 2024/04/09 | 1,265 | 1,320 | 1,250 | 1,312 | +48 | +3.8% | 157,300 |
| 2024/04/08 | 1,283 | 1,292 | 1,263 | 1,264 | +19 | +1.5% | 156,200 |
| 2024/04/05 | 1,300 | 1,311 | 1,228 | 1,245 | -85 | -6.4% | 367,900 |
| 2024/04/04 | 1,390 | 1,397 | 1,319 | 1,330 | -48 | -3.5% | 283,400 |
| 2024/04/03 | 1,340 | 1,417 | 1,340 | 1,378 | +18 | +1.3% | 128,800 |
| 2024/04/02 | 1,370 | 1,370 | 1,342 | 1,360 | -32 | -2.3% | 117,600 |
| 2024/04/01 | 1,449 | 1,455 | 1,386 | 1,392 | -14 | -1% | 125,900 |
| 2024/03/29 | 1,401 | 1,409 | 1,367 | 1,406 | +26 | +1.9% | 113,000 |
| 2024/03/28 | 1,345 | 1,398 | 1,333 | 1,380 | +45 | +3.4% | 107,100 |
| 2024/03/27 | 1,377 | 1,401 | 1,326 | 1,335 | -47 | -3.4% | 130,400 |
| 2024/03/26 | 1,387 | 1,388 | 1,357 | 1,382 | -31 | -2.2% | 91,400 |
| 2024/03/25 | 1,366 | 1,433 | 1,365 | 1,413 | +61 | +4.5% | 280,400 |
| 2024/03/22 | 1,317 | 1,369 | 1,297 | 1,352 | +11 | +0.8% | 168,700 |
| 2024/03/21 | 1,389 | 1,389 | 1,330 | 1,341 | -37 | -2.7% | 125,900 |
| 2024/03/19 | 1,371 | 1,380 | 1,334 | 1,378 | +22 | +1.6% | 82,500 |
| 2024/03/18 | 1,333 | 1,364 | 1,325 | 1,356 | +40 | +3% | 121,500 |
| 2024/03/15 | 1,310 | 1,333 | 1,271 | 1,316 | -7 | -0.5% | 117,700 |
| 2024/03/14 | 1,330 | 1,346 | 1,316 | 1,323 | -10 | -0.8% | 85,800 |
| 2024/03/13 | 1,405 | 1,414 | 1,311 | 1,333 | -63 | -4.5% | 205,600 |
| 2024/03/12 | 1,340 | 1,409 | 1,340 | 1,396 | +28 | +2% | 143,100 |
| 2024/03/11 | 1,339 | 1,380 | 1,306 | 1,368 | -37 | -2.6% | 286,500 |
| 2024/03/08 | 1,436 | 1,457 | 1,394 | 1,405 | -61 | -4.2% | 315,400 |
| 2024/03/07 | 1,550 | 1,574 | 1,457 | 1,466 | -69 | -4.5% | 206,400 |
| 2024/03/06 | 1,505 | 1,560 | 1,501 | 1,535 | -9 | -0.6% | 129,700 |
| 2024/03/05 | 1,459 | 1,562 | 1,447 | 1,544 | +74 | +5% | 228,400 |
| 2024/03/04 | 1,443 | 1,477 | 1,411 | 1,470 | +27 | +1.9% | 133,100 |
| 2024/03/01 | 1,512 | 1,512 | 1,426 | 1,443 | -59 | -3.9% | 260,200 |
| 2024/02/29 | 1,440 | 1,529 | 1,425 | 1,502 | +45 | +3.1% | 270,900 |
| 2024/02/28 | 1,393 | 1,487 | 1,365 | 1,457 | +57 | +4.1% | 320,500 |
| 2024/02/27 | 1,415 | 1,419 | 1,359 | 1,400 | -34 | -2.4% | 169,700 |
| 2024/02/26 | 1,370 | 1,448 | 1,363 | 1,434 | +69 | +5.1% | 200,100 |
| 2024/02/22 | 1,394 | 1,440 | 1,347 | 1,365 | ±0 | ±0% | 189,200 |
| 2024/02/21 | 1,363 | 1,385 | 1,341 | 1,365 | -6 | -0.4% | 95,900 |
| 2024/02/20 | 1,400 | 1,436 | 1,364 | 1,371 | -19 | -1.4% | 133,200 |
| 2024/02/19 | 1,338 | 1,417 | 1,331 | 1,390 | +68 | +5.1% | 214,000 |
| 2024/02/16 | 1,300 | 1,344 | 1,274 | 1,322 | +18 | +1.4% | 197,600 |
| 2024/02/15 | 1,312 | 1,312 | 1,240 | 1,304 | -9 | -0.7% | 247,700 |
| 2024/02/14 | 1,306 | 1,321 | 1,281 | 1,313 | -26 | -1.9% | 177,600 |
| 2024/02/13 | 1,352 | 1,360 | 1,305 | 1,339 | -16 | -1.2% | 206,800 |
| 2024/02/09 | 1,380 | 1,419 | 1,351 | 1,355 | -46 | -3.3% | 164,300 |
| 2024/02/08 | 1,350 | 1,426 | 1,316 | 1,401 | +56 | +4.2% | 265,400 |
| 2024/02/07 | 1,341 | 1,373 | 1,318 | 1,345 | -5 | -0.4% | 111,500 |
| 2024/02/06 | 1,367 | 1,374 | 1,341 | 1,350 | -33 | -2.4% | 131,200 |
| 2024/02/05 | 1,310 | 1,399 | 1,300 | 1,383 | +91 | +7% | 349,300 |
| 2024/02/02 | 1,333 | 1,345 | 1,285 | 1,292 | -30 | -2.3% | 192,000 |
| 2024/02/01 | 1,379 | 1,398 | 1,308 | 1,322 | -64 | -4.6% | 205,800 |
| 2024/01/31 | 1,400 | 1,426 | 1,342 | 1,386 | -43 | -3% | 450,400 |
151～
200
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 | 115,800円 | +28.0% | +31.2% | 1.55% | 18.44倍 | 8.09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 | 142,400円 | +3.6% | +1.7% | 4.49% | 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 | 164,200円 | +9.5% | +41.1% | 0.00% | 9.74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 | 79,400円 | +6.7% | +41.1% | 4.79% | 16.42倍 | 1.47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 | 124,200円 | +10.4% | +31.7% | 3.22% | 15.27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
