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 |
---|---|---|---|---|---|---|---|
2023/10/04 | 1,488 | 1,544 | 1,472 | 1,472 | -46 | -3% | 40,000 |
2023/10/03 | 1,522 | 1,535 | 1,507 | 1,518 | -5 | -0.3% | 20,800 |
2023/10/02 | 1,545 | 1,586 | 1,523 | 1,523 | -50 | -3.2% | 18,100 |
2023/09/29 | 1,547 | 1,594 | 1,542 | 1,573 | +14 | +0.9% | 25,000 |
2023/09/28 | 1,578 | 1,579 | 1,532 | 1,559 | +3 | +0.2% | 27,000 |
2023/09/27 | 1,495 | 1,566 | 1,456 | 1,556 | +55 | +3.7% | 67,600 |
2023/09/26 | 1,507 | 1,527 | 1,500 | 1,501 | -26 | -1.7% | 26,800 |
2023/09/25 | 1,515 | 1,535 | 1,494 | 1,527 | +4 | +0.3% | 58,900 |
2023/09/22 | 1,552 | 1,592 | 1,520 | 1,523 | -61 | -3.9% | 100,100 |
2023/09/21 | 1,685 | 1,708 | 1,560 | 1,584 | -53 | -3.2% | 329,500 |
2023/09/20 | 2,101 | 2,137 | 1,628 | 1,637 | -293 | -15.2% | 2,551,100 |
2023/09/19 | 1,516 | 1,930 | 1,516 | 1,930 | +400 | +26.1% | 2,846,200 |
2023/09/15 | 1,546 | 1,566 | 1,503 | 1,530 | -7 | -0.5% | 6,100 |
2023/09/14 | 1,545 | 1,576 | 1,520 | 1,537 | -18 | -1.2% | 7,300 |
2023/09/13 | 1,515 | 1,558 | 1,500 | 1,555 | +29 | +1.9% | 5,300 |
2023/09/12 | 1,507 | 1,555 | 1,507 | 1,526 | +36 | +2.4% | 7,200 |
2023/09/11 | 1,515 | 1,524 | 1,466 | 1,490 | -33 | -2.2% | 18,400 |
2023/09/08 | 1,570 | 1,574 | 1,510 | 1,523 | -45 | -2.9% | 20,500 |
2023/09/07 | 1,580 | 1,635 | 1,560 | 1,568 | -16 | -1% | 27,700 |
2023/09/06 | 1,550 | 1,584 | 1,521 | 1,584 | +34 | +2.2% | 7,200 |
2023/09/05 | 1,537 | 1,558 | 1,523 | 1,550 | ±0 | ±0% | 12,300 |
2023/09/04 | 1,562 | 1,595 | 1,529 | 1,550 | +28 | +1.8% | 9,300 |
2023/09/01 | 1,545 | 1,545 | 1,508 | 1,522 | -27 | -1.7% | 5,700 |
2023/08/31 | 1,556 | 1,556 | 1,521 | 1,549 | -8 | -0.5% | 6,000 |
2023/08/30 | 1,498 | 1,561 | 1,498 | 1,557 | +63 | +4.2% | 10,200 |
2023/08/29 | 1,509 | 1,512 | 1,489 | 1,494 | -1 | -0.1% | 3,800 |
2023/08/28 | 1,485 | 1,509 | 1,485 | 1,495 | +12 | +0.8% | 2,300 |
2023/08/25 | 1,508 | 1,513 | 1,465 | 1,483 | -14 | -0.9% | 7,400 |
2023/08/24 | 1,477 | 1,517 | 1,477 | 1,497 | +8 | +0.5% | 5,200 |
2023/08/23 | 1,483 | 1,505 | 1,471 | 1,489 | -13 | -0.9% | 6,600 |
2023/08/22 | 1,510 | 1,534 | 1,482 | 1,502 | +1 | +0.1% | 7,300 |
2023/08/21 | 1,500 | 1,517 | 1,489 | 1,501 | +31 | +2.1% | 5,900 |
2023/08/18 | 1,465 | 1,487 | 1,443 | 1,470 | +9 | +0.6% | 8,900 |
2023/08/17 | 1,520 | 1,530 | 1,435 | 1,461 | -51 | -3.4% | 35,900 |
2023/08/16 | 1,581 | 1,581 | 1,511 | 1,512 | -78 | -4.9% | 9,800 |
2023/08/15 | 1,612 | 1,612 | 1,532 | 1,590 | -22 | -1.4% | 30,000 |
2023/08/14 | 1,698 | 1,702 | 1,551 | 1,612 | -51 | -3.1% | 25,900 |
2023/08/10 | 1,587 | 1,674 | 1,506 | 1,663 | +63 | +3.9% | 28,300 |
2023/08/09 | 1,585 | 1,607 | 1,567 | 1,600 | -6 | -0.4% | 5,000 |
2023/08/08 | 1,679 | 1,684 | 1,600 | 1,606 | -80 | -4.7% | 21,500 |
2023/08/07 | 1,619 | 1,700 | 1,598 | 1,686 | +69 | +4.3% | 31,900 |
2023/08/04 | 1,609 | 1,618 | 1,584 | 1,617 | -17 | -1% | 13,200 |
2023/08/03 | 1,560 | 1,780 | 1,560 | 1,634 | +63 | +4% | 58,800 |
2023/08/02 | 1,523 | 1,572 | 1,520 | 1,571 | +26 | +1.7% | 10,000 |
2023/08/01 | 1,555 | 1,568 | 1,507 | 1,545 | -3 | -0.2% | 16,600 |
2023/07/31 | 1,535 | 1,570 | 1,520 | 1,548 | +29 | +1.9% | 9,400 |
2023/07/28 | 1,590 | 1,629 | 1,500 | 1,519 | -99 | -6.1% | 29,600 |
2023/07/27 | 1,548 | 1,628 | 1,547 | 1,618 | +43 | +2.7% | 24,200 |
2023/07/26 | 1,665 | 1,680 | 1,573 | 1,575 | -105 | -6.3% | 57,600 |
2023/07/25 | 1,749 | 1,749 | 1,655 | 1,680 | -73 | -4.2% | 59,400 |
151~
200
件表示中 / 218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 | 115,900円 | +14.3% | +52.4% | 0.00% | 14.90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 |
ウィルスマート | 136,000円 | +15.2% | +240.0% | 0.00% | 19.64倍 | 6.31倍 |
|
- |
IGS | 42,300円 | +14.6% | - | 0.00% | 54.51倍 | 1.88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 |
バリュゴルフ | 100,000円 | +12.1% | +200.0% | - | - | - |
|
プレー予約運営や用品販売のゴルフ事業、トラベル事業主軸に全国展開。広告メディア制作も |
エムケイシステム | 33,100円 | +22.8% | - | 1.21% | 24.61倍 | 2.23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