プロシップの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/10/18 | 1,558 | 1,580 | 1,551 | 1,566 | +31 | +2% | 17,400 |
| 2022/10/17 | 1,541 | 1,558 | 1,528 | 1,535 | -17 | -1.1% | 11,100 |
| 2022/10/14 | 1,550 | 1,568 | 1,542 | 1,552 | +13 | +0.8% | 25,800 |
| 2022/10/13 | 1,563 | 1,563 | 1,533 | 1,539 | -19 | -1.2% | 21,300 |
| 2022/10/12 | 1,546 | 1,569 | 1,541 | 1,558 | +12 | +0.8% | 27,000 |
| 2022/10/11 | 1,530 | 1,577 | 1,525 | 1,546 | +36 | +2.4% | 62,900 |
| 2022/10/07 | 1,485 | 1,527 | 1,485 | 1,510 | +21 | +1.4% | 31,500 |
| 2022/10/06 | 1,494 | 1,494 | 1,482 | 1,489 | ±0 | ±0% | 15,500 |
| 2022/10/05 | 1,475 | 1,489 | 1,473 | 1,489 | +24 | +1.6% | 24,900 |
| 2022/10/04 | 1,441 | 1,469 | 1,441 | 1,465 | +27 | +1.9% | 18,300 |
| 2022/10/03 | 1,441 | 1,442 | 1,421 | 1,438 | -3 | -0.2% | 18,100 |
| 2022/09/30 | 1,440 | 1,456 | 1,438 | 1,441 | -13 | -0.9% | 21,800 |
| 2022/09/29 | 1,454 | 1,470 | 1,449 | 1,454 | +14 | +1% | 17,400 |
| 2022/09/28 | 1,436 | 1,440 | 1,424 | 1,440 | -5 | -0.3% | 18,600 |
| 2022/09/27 | 1,448 | 1,458 | 1,429 | 1,445 | +18 | +1.3% | 28,900 |
| 2022/09/26 | 1,429 | 1,434 | 1,420 | 1,427 | -9 | -0.6% | 22,900 |
| 2022/09/22 | 1,441 | 1,456 | 1,429 | 1,436 | -5 | -0.3% | 38,400 |
| 2022/09/21 | 1,452 | 1,452 | 1,424 | 1,441 | -5 | -0.3% | 15,500 |
| 2022/09/20 | 1,420 | 1,452 | 1,419 | 1,446 | +26 | +1.8% | 25,200 |
| 2022/09/16 | 1,430 | 1,430 | 1,420 | 1,420 | -10 | -0.7% | 17,900 |
| 2022/09/15 | 1,438 | 1,447 | 1,430 | 1,430 | -8 | -0.6% | 9,100 |
| 2022/09/14 | 1,430 | 1,455 | 1,430 | 1,438 | -20 | -1.4% | 9,200 |
| 2022/09/13 | 1,456 | 1,465 | 1,450 | 1,458 | +9 | +0.6% | 13,100 |
| 2022/09/12 | 1,450 | 1,457 | 1,448 | 1,449 | +5 | +0.3% | 12,200 |
| 2022/09/09 | 1,447 | 1,459 | 1,438 | 1,444 | -3 | -0.2% | 18,200 |
| 2022/09/08 | 1,440 | 1,447 | 1,435 | 1,447 | +23 | +1.6% | 18,000 |
| 2022/09/07 | 1,430 | 1,430 | 1,413 | 1,424 | -7 | -0.5% | 14,900 |
| 2022/09/06 | 1,445 | 1,445 | 1,424 | 1,431 | -3 | -0.2% | 20,800 |
| 2022/09/05 | 1,442 | 1,448 | 1,427 | 1,434 | -12 | -0.8% | 14,900 |
| 2022/09/02 | 1,455 | 1,468 | 1,440 | 1,446 | -9 | -0.6% | 24,700 |
| 2022/09/01 | 1,454 | 1,458 | 1,449 | 1,455 | +1 | +0.1% | 29,100 |
| 2022/08/31 | 1,446 | 1,458 | 1,436 | 1,454 | +8 | +0.6% | 17,000 |
| 2022/08/30 | 1,440 | 1,449 | 1,434 | 1,446 | +7 | +0.5% | 10,900 |
| 2022/08/29 | 1,426 | 1,440 | 1,415 | 1,439 | -8 | -0.6% | 24,800 |
| 2022/08/26 | 1,446 | 1,458 | 1,446 | 1,447 | +2 | +0.1% | 10,900 |
| 2022/08/25 | 1,432 | 1,453 | 1,430 | 1,445 | +17 | +1.2% | 14,700 |
| 2022/08/24 | 1,420 | 1,438 | 1,418 | 1,428 | +8 | +0.6% | 18,800 |
| 2022/08/23 | 1,430 | 1,431 | 1,419 | 1,420 | -18 | -1.3% | 21,400 |
| 2022/08/22 | 1,430 | 1,438 | 1,415 | 1,438 | +16 | +1.1% | 37,800 |
| 2022/08/19 | 1,422 | 1,425 | 1,404 | 1,422 | ±0 | ±0% | 33,400 |
| 2022/08/18 | 1,441 | 1,441 | 1,415 | 1,422 | -27 | -1.9% | 22,200 |
| 2022/08/17 | 1,469 | 1,469 | 1,443 | 1,449 | -15 | -1% | 30,300 |
| 2022/08/16 | 1,449 | 1,468 | 1,444 | 1,464 | +22 | +1.5% | 26,900 |
| 2022/08/15 | 1,462 | 1,474 | 1,441 | 1,442 | -17 | -1.2% | 31,300 |
| 2022/08/12 | 1,502 | 1,503 | 1,450 | 1,459 | -156 | -9.7% | 111,300 |
| 2022/08/10 | 1,601 | 1,625 | 1,591 | 1,615 | +14 | +0.9% | 14,500 |
| 2022/08/09 | 1,619 | 1,619 | 1,593 | 1,601 | -18 | -1.1% | 15,800 |
| 2022/08/08 | 1,620 | 1,620 | 1,587 | 1,619 | -6 | -0.4% | 21,900 |
| 2022/08/05 | 1,609 | 1,625 | 1,602 | 1,625 | +19 | +1.2% | 19,000 |
| 2022/08/04 | 1,613 | 1,620 | 1,602 | 1,606 | -18 | -1.1% | 13,200 |
651～
700
件表示中 / 4968件
類似銘柄と比較する
現在ご覧いただいている「プロシップ」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 |
|---|---|---|---|---|---|---|---|---|
| プロシップ | 267,300円 | +8.4% | +1.2% | 2.39% | 18.41倍 | 3.79倍 |
|
会計パッケージがメイン、特に固定資産管理、リース資産の管理などに強み。独立系。好財務 |
| ＦＦＲＩ | 546,000円 | +40.2% | +9.5% | 0.26% | 60.40倍 | 15.49倍 |
|
サイバーセキュリティ専業。標的型攻撃防ぐ「ヤライ」で著名。防衛省など安全保障関連を強化中 |
| アルファポリス | 144,100円 | +17.5% | +14.6% | 1.67% | 18.21倍 | 3.06倍 |
|
Ｗｅｂに投稿されたライトノベルから人気作選び編集、書籍化し出版。漫画が稼ぎ頭に成長 |
| バンクイノベ | 1,060,000円 | +2.8% | +2.8% | 0.00% | 52.66倍 | 8.52倍 |
|
「メメントモリ」などスマホゲームを開発・運営。点数絞り大作も志向。デザイナー内製化に特色 |
| ＣＡＣＨＤ | 204,400円 | +11.4% | +4.1% | 4.89% | 10.59倍 | 0.94倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。医薬品開発支援（ＣＲＯ）は撤退 |
市場注目の銘柄
チャート関連のコラム
