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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 1,201 | 1,247 | 1,193 | 1,216 | -34 | -2.7% | 239,600 |
| 2024/09/03 | 1,220 | 1,250 | 1,197 | 1,250 | +30 | +2.5% | 107,900 |
| 2024/09/02 | 1,250 | 1,250 | 1,210 | 1,220 | -60 | -4.7% | 167,900 |
| 2024/08/30 | 1,252 | 1,304 | 1,243 | 1,280 | +35 | +2.8% | 175,900 |
| 2024/08/29 | 1,231 | 1,280 | 1,221 | 1,245 | +5 | +0.4% | 83,000 |
| 2024/08/28 | 1,300 | 1,312 | 1,228 | 1,240 | -43 | -3.4% | 199,900 |
| 2024/08/27 | 1,289 | 1,310 | 1,254 | 1,283 | +14 | +1.1% | 169,300 |
| 2024/08/26 | 1,198 | 1,270 | 1,194 | 1,269 | +99 | +8.5% | 185,100 |
| 2024/08/23 | 1,195 | 1,197 | 1,162 | 1,170 | -43 | -3.5% | 95,600 |
| 2024/08/22 | 1,212 | 1,267 | 1,200 | 1,213 | +31 | +2.6% | 166,900 |
| 2024/08/21 | 1,193 | 1,207 | 1,177 | 1,182 | -36 | -3% | 75,000 |
| 2024/08/20 | 1,232 | 1,250 | 1,212 | 1,218 | +16 | +1.3% | 75,900 |
| 2024/08/19 | 1,208 | 1,251 | 1,202 | 1,202 | +7 | +0.6% | 122,800 |
| 2024/08/16 | 1,209 | 1,224 | 1,182 | 1,195 | +2 | +0.2% | 71,600 |
| 2024/08/15 | 1,190 | 1,200 | 1,156 | 1,193 | +15 | +1.3% | 57,400 |
| 2024/08/14 | 1,217 | 1,221 | 1,176 | 1,178 | -44 | -3.6% | 86,200 |
| 2024/08/13 | 1,160 | 1,228 | 1,138 | 1,222 | +59 | +5.1% | 178,900 |
| 2024/08/09 | 1,161 | 1,174 | 1,101 | 1,163 | +62 | +5.6% | 230,400 |
| 2024/08/08 | 1,145 | 1,160 | 1,050 | 1,101 | -14 | -1.3% | 225,000 |
| 2024/08/07 | 1,074 | 1,162 | 1,061 | 1,115 | +11 | +1% | 166,600 |
| 2024/08/06 | 1,051 | 1,104 | 1,025 | 1,104 | +150 | +15.7% | 282,400 |
| 2024/08/05 | 997 | 1,065 | 910 | 954 | -133 | -12.2% | 430,600 |
| 2024/08/02 | 1,046 | 1,117 | 1,033 | 1,087 | +15 | +1.4% | 317,600 |
| 2024/08/01 | 1,111 | 1,112 | 980 | 1,072 | -69 | -6% | 700,400 |
| 2024/07/31 | 1,126 | 1,142 | 1,086 | 1,141 | -1 | -0.1% | 184,700 |
| 2024/07/30 | 1,170 | 1,179 | 1,125 | 1,142 | -27 | -2.3% | 108,500 |
| 2024/07/29 | 1,196 | 1,197 | 1,166 | 1,169 | -21 | -1.8% | 60,600 |
| 2024/07/26 | 1,209 | 1,219 | 1,190 | 1,190 | +11 | +0.9% | 109,900 |
| 2024/07/25 | 1,193 | 1,194 | 1,140 | 1,179 | -20 | -1.7% | 241,100 |
| 2024/07/24 | 1,174 | 1,217 | 1,174 | 1,199 | +29 | +2.5% | 146,900 |
| 2024/07/23 | 1,175 | 1,188 | 1,155 | 1,170 | +6 | +0.5% | 93,200 |
| 2024/07/22 | 1,205 | 1,209 | 1,118 | 1,164 | -43 | -3.6% | 473,100 |
| 2024/07/19 | 1,244 | 1,248 | 1,187 | 1,207 | -45 | -3.6% | 218,300 |
| 2024/07/18 | 1,200 | 1,288 | 1,200 | 1,252 | +25 | +2% | 331,800 |
| 2024/07/17 | 1,210 | 1,271 | 1,201 | 1,227 | +47 | +4% | 568,300 |
| 2024/07/16 | 1,215 | 1,225 | 1,167 | 1,180 | -51 | -4.1% | 661,800 |
| 2024/07/12 | 1,261 | 1,282 | 1,210 | 1,231 | -26 | -2.1% | 1,023,400 |
| 2024/07/11 | 1,242 | 1,331 | 1,201 | 1,257 | +195 | +18.4% | 6,799,500 |
| 2024/07/10 | 1,082 | 1,088 | 1,023 | 1,062 | -30 | -2.7% | 413,900 |
| 2024/07/09 | 1,100 | 1,101 | 1,073 | 1,092 | +7 | +0.6% | 127,800 |
| 2024/07/08 | 1,100 | 1,105 | 1,078 | 1,085 | -10 | -0.9% | 114,200 |
| 2024/07/05 | 1,068 | 1,100 | 1,053 | 1,095 | +22 | +2.1% | 87,700 |
| 2024/07/04 | 1,119 | 1,119 | 1,073 | 1,073 | -40 | -3.6% | 59,700 |
| 2024/07/03 | 1,071 | 1,115 | 1,069 | 1,113 | +53 | +5% | 129,100 |
| 2024/07/02 | 1,027 | 1,066 | 1,022 | 1,060 | +31 | +3% | 73,700 |
| 2024/07/01 | 1,058 | 1,080 | 1,024 | 1,029 | -20 | -1.9% | 187,000 |
| 2024/06/28 | 1,075 | 1,078 | 1,040 | 1,049 | -23 | -2.1% | 60,700 |
| 2024/06/27 | 1,058 | 1,087 | 1,054 | 1,072 | +4 | +0.4% | 72,300 |
| 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 |
201～
250
件表示中 / 676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 | 118,500円 | +28.0% | +31.2% | 1.52% | 18.77倍 | 6.58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 |
| Ｇｕｎｏｓｙ | 63,600円 | -16.7% | - | 2.88% | 84.91倍 | 1.36倍 |
|
各種情報配信のキュレーションアプリ「グノシー」展開。子会社のゲームエイトに収益軸が移行 |
| ＦＣＥ | 69,000円 | +14.9% | +29.6% | 1.01% | 24.10倍 | 4.23倍 |
|
業務改善用ＲＰＡソフトでＤＸ支援。人材育成プラットフォームも重点展開。配当性向２５％目安 |
| Ｌクリエイト | 124,300円 | +45.0% | +47.2% | 0.00% | 17.18倍 | 9.60倍 |
|
女性用フィットネススタジオを展開。小規模グループレッスンで多店舗・ローコスト運営を実現 |
| ＱＢネットＨＤ | 117,800円 | +3.9% | -10.9% | 2.97% | 12.72倍 | 1.10倍 |
|
低価格ヘアカット専門店「ＱＢハウス」を全国展開、ＦＣも。香港、台湾、米国など海外も強化中 |
市場注目の銘柄
チャート関連のコラム
