プロディライトの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,158 | 1,162 | 1,116 | 1,158 | -1 | -0.1% | 1,800 |
| 2024/05/09 | 1,114 | 1,178 | 1,114 | 1,159 | +43 | +3.9% | 2,600 |
| 2024/05/08 | 1,134 | 1,170 | 1,116 | 1,116 | -17 | -1.5% | 7,300 |
| 2024/05/07 | 1,125 | 1,140 | 1,106 | 1,133 | -4 | -0.4% | 6,100 |
| 2024/05/02 | 1,126 | 1,137 | 1,104 | 1,137 | ±0 | ±0% | 3,300 |
| 2024/05/01 | 1,087 | 1,160 | 1,086 | 1,137 | +50 | +4.6% | 6,400 |
| 2024/04/30 | 1,080 | 1,087 | 1,075 | 1,087 | +16 | +1.5% | 2,700 |
| 2024/04/26 | 1,069 | 1,088 | 1,069 | 1,071 | +1 | +0.1% | 600 |
| 2024/04/25 | 1,091 | 1,099 | 1,070 | 1,070 | -21 | -1.9% | 5,600 |
| 2024/04/24 | 1,094 | 1,106 | 1,091 | 1,091 | -9 | -0.8% | 3,000 |
| 2024/04/23 | 1,100 | 1,129 | 1,100 | 1,100 | ±0 | ±0% | 1,200 |
| 2024/04/22 | 1,090 | 1,129 | 1,090 | 1,100 | +10 | +0.9% | 2,900 |
| 2024/04/19 | 1,144 | 1,157 | 1,075 | 1,090 | -68 | -5.9% | 10,400 |
| 2024/04/18 | 1,105 | 1,158 | 1,105 | 1,158 | +58 | +5.3% | 8,500 |
| 2024/04/17 | 1,045 | 1,100 | 1,045 | 1,100 | +49 | +4.7% | 10,200 |
| 2024/04/16 | 1,041 | 1,100 | 1,032 | 1,051 | +11 | +1.1% | 18,900 |
| 2024/04/15 | 1,110 | 1,110 | 1,035 | 1,040 | -84 | -7.5% | 17,500 |
| 2024/04/12 | 1,124 | 1,126 | 1,102 | 1,124 | ±0 | ±0% | 10,800 |
| 2024/04/11 | 1,109 | 1,129 | 1,107 | 1,124 | +5 | +0.4% | 2,800 |
| 2024/04/10 | 1,105 | 1,120 | 1,105 | 1,119 | +13 | +1.2% | 2,300 |
| 2024/04/09 | 1,119 | 1,119 | 1,099 | 1,106 | -4 | -0.4% | 2,200 |
| 2024/04/08 | 1,110 | 1,119 | 1,106 | 1,110 | +4 | +0.4% | 2,100 |
| 2024/04/05 | 1,123 | 1,123 | 1,106 | 1,106 | -17 | -1.5% | 2,400 |
| 2024/04/04 | 1,107 | 1,125 | 1,107 | 1,123 | +20 | +1.8% | 1,100 |
| 2024/04/03 | 1,122 | 1,129 | 1,100 | 1,103 | -22 | -2% | 5,000 |
| 2024/04/02 | 1,135 | 1,149 | 1,123 | 1,125 | -7 | -0.6% | 2,600 |
| 2024/04/01 | 1,141 | 1,141 | 1,131 | 1,132 | -16 | -1.4% | 2,200 |
| 2024/03/29 | 1,137 | 1,155 | 1,137 | 1,148 | ±0 | ±0% | 1,300 |
| 2024/03/28 | 1,150 | 1,180 | 1,135 | 1,148 | -32 | -2.7% | 4,500 |
| 2024/03/27 | 1,179 | 1,180 | 1,149 | 1,180 | +5 | +0.4% | 5,200 |
| 2024/03/26 | 1,153 | 1,180 | 1,133 | 1,175 | +25 | +2.2% | 10,300 |
| 2024/03/25 | 1,168 | 1,170 | 1,130 | 1,150 | +20 | +1.8% | 10,600 |
| 2024/03/22 | 1,155 | 1,155 | 1,120 | 1,130 | -30 | -2.6% | 13,300 |
| 2024/03/21 | 1,130 | 1,161 | 1,130 | 1,160 | +40 | +3.6% | 13,700 |
| 2024/03/19 | 1,108 | 1,136 | 1,108 | 1,120 | -9 | -0.8% | 12,000 |
| 2024/03/18 | 1,118 | 1,138 | 1,115 | 1,129 | +11 | +1% | 9,400 |
| 2024/03/15 | 1,132 | 1,132 | 1,111 | 1,118 | -14 | -1.2% | 4,400 |
| 2024/03/14 | 1,123 | 1,135 | 1,112 | 1,132 | -1 | -0.1% | 7,100 |
| 2024/03/13 | 1,162 | 1,162 | 1,129 | 1,133 | -23 | -2% | 3,000 |
| 2024/03/12 | 1,124 | 1,167 | 1,124 | 1,156 | +10 | +0.9% | 4,500 |
| 2024/03/11 | 1,197 | 1,197 | 1,106 | 1,146 | -24 | -2.1% | 17,200 |
| 2024/03/08 | 1,168 | 1,179 | 1,135 | 1,170 | +12 | +1% | 18,200 |
| 2024/03/07 | 1,188 | 1,195 | 1,158 | 1,158 | -12 | -1% | 6,800 |
| 2024/03/06 | 1,155 | 1,203 | 1,154 | 1,170 | -25 | -2.1% | 13,600 |
| 2024/03/05 | 1,178 | 1,200 | 1,170 | 1,195 | +15 | +1.3% | 5,900 |
| 2024/03/04 | 1,217 | 1,217 | 1,165 | 1,180 | -10 | -0.8% | 10,800 |
| 2024/03/01 | 1,270 | 1,270 | 1,177 | 1,190 | -69 | -5.5% | 19,000 |
| 2024/02/29 | 1,270 | 1,282 | 1,215 | 1,259 | +2 | +0.2% | 12,100 |
| 2024/02/28 | 1,275 | 1,348 | 1,248 | 1,257 | -45 | -3.5% | 31,200 |
| 2024/02/27 | 1,183 | 1,314 | 1,150 | 1,302 | +149 | +12.9% | 46,000 |
1～
50
件表示中 / 212件
類似銘柄と比較する
現在ご覧いただいている「プロディライ」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 |
|---|---|---|---|---|---|---|---|---|
| プロディライ | 115,800円 | +14.3% | +52.4% | 0.00% | 14.89倍 | 2.75倍 |
|
ＰＢＸをクラウドで提供するシステムサービスが柱。電話回線サービス、端末販売も手がける |
| かっこ | 71,300円 | -25.1% | - | 0.00% | - | 1.81倍 |
|
後払い決済事業者やＥＣ事業者向けに不正注文検知サービス提供。不正データ大量保有が強み |
| ウィルスマート | 132,000円 | +15.2% | +240.0% | 0.00% | 19.06倍 | 6.13倍 |
|
- |
| ＩＧＳ | 41,500円 | +36.7% | - | 0.00% | 133.44倍 | 2.19倍 |
|
企業、学校などに向け教育支援、人材開発ツールをクラウド提供。育成から評価の一貫サービス |
| エムケイシステム | 33,500円 | +22.8% | - | 1.19% | 24.91倍 | 2.25倍 |
|
社会保険労務士事務所等向け保険申請システム開発・販売。子会社で総務系業務システム提供 |
市場注目の銘柄
チャート関連のコラム
