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 |
|---|---|---|---|---|---|---|---|
| 2022/05/24 | 1,344 | 1,344 | 1,313 | 1,332 | -21 | -1.6% | 25,300 |
| 2022/05/23 | 1,344 | 1,357 | 1,339 | 1,353 | +26 | +2% | 20,100 |
| 2022/05/20 | 1,316 | 1,337 | 1,314 | 1,327 | +21 | +1.6% | 22,100 |
| 2022/05/19 | 1,317 | 1,324 | 1,303 | 1,306 | -26 | -2% | 29,200 |
| 2022/05/18 | 1,316 | 1,332 | 1,316 | 1,332 | +17 | +1.3% | 26,000 |
| 2022/05/17 | 1,332 | 1,332 | 1,306 | 1,315 | -23 | -1.7% | 42,000 |
| 2022/05/16 | 1,383 | 1,383 | 1,332 | 1,338 | -25 | -1.8% | 37,700 |
| 2022/05/13 | 1,396 | 1,396 | 1,359 | 1,363 | -5 | -0.4% | 25,600 |
| 2022/05/12 | 1,365 | 1,379 | 1,358 | 1,368 | -8 | -0.6% | 24,200 |
| 2022/05/11 | 1,375 | 1,400 | 1,366 | 1,376 | +1 | +0.1% | 38,300 |
| 2022/05/10 | 1,355 | 1,395 | 1,355 | 1,375 | +25 | +1.9% | 55,700 |
| 2022/05/09 | 1,428 | 1,444 | 1,350 | 1,350 | -106 | -7.3% | 116,900 |
| 2022/05/06 | 1,435 | 1,483 | 1,425 | 1,456 | +36 | +2.5% | 116,500 |
| 2022/05/02 | 1,410 | 1,421 | 1,401 | 1,420 | ±0 | ±0% | 13,300 |
| 2022/04/28 | 1,410 | 1,420 | 1,396 | 1,420 | +7 | +0.5% | 15,600 |
| 2022/04/27 | 1,379 | 1,413 | 1,363 | 1,413 | +24 | +1.7% | 36,500 |
| 2022/04/26 | 1,395 | 1,400 | 1,384 | 1,389 | +3 | +0.2% | 18,700 |
| 2022/04/25 | 1,370 | 1,390 | 1,370 | 1,386 | -8 | -0.6% | 12,700 |
| 2022/04/22 | 1,381 | 1,399 | 1,371 | 1,394 | +9 | +0.6% | 15,500 |
| 2022/04/21 | 1,374 | 1,386 | 1,368 | 1,385 | +5 | +0.4% | 13,000 |
| 2022/04/20 | 1,392 | 1,392 | 1,371 | 1,380 | -1 | -0.1% | 10,900 |
| 2022/04/19 | 1,380 | 1,394 | 1,370 | 1,381 | +1 | +0.1% | 9,200 |
| 2022/04/18 | 1,352 | 1,386 | 1,352 | 1,380 | -13 | -0.9% | 30,700 |
| 2022/04/15 | 1,385 | 1,397 | 1,381 | 1,393 | -4 | -0.3% | 10,800 |
| 2022/04/14 | 1,398 | 1,402 | 1,387 | 1,397 | -1 | -0.1% | 10,100 |
| 2022/04/13 | 1,382 | 1,398 | 1,379 | 1,398 | +7 | +0.5% | 20,400 |
| 2022/04/12 | 1,385 | 1,411 | 1,380 | 1,391 | -7 | -0.5% | 17,100 |
| 2022/04/11 | 1,402 | 1,406 | 1,388 | 1,398 | -20 | -1.4% | 16,300 |
| 2022/04/08 | 1,410 | 1,418 | 1,396 | 1,418 | +5 | +0.4% | 19,300 |
| 2022/04/07 | 1,433 | 1,433 | 1,394 | 1,413 | -32 | -2.2% | 34,700 |
| 2022/04/06 | 1,435 | 1,445 | 1,425 | 1,445 | +10 | +0.7% | 15,800 |
| 2022/04/05 | 1,449 | 1,455 | 1,432 | 1,435 | -5 | -0.3% | 33,900 |
| 2022/04/04 | 1,439 | 1,450 | 1,430 | 1,440 | +17 | +1.2% | 22,400 |
| 2022/04/01 | 1,420 | 1,440 | 1,405 | 1,423 | -7 | -0.5% | 20,500 |
| 2022/03/31 | 1,429 | 1,437 | 1,415 | 1,430 | -1 | -0.1% | 18,900 |
| 2022/03/30 | 1,444 | 1,455 | 1,420 | 1,431 | -46 | -3.1% | 44,900 |
| 2022/03/29 | 1,470 | 1,478 | 1,460 | 1,477 | +15 | +1% | 52,100 |
| 2022/03/28 | 1,462 | 1,462 | 1,447 | 1,462 | +7 | +0.5% | 53,500 |
| 2022/03/25 | 1,485 | 1,485 | 1,452 | 1,455 | -27 | -1.8% | 43,300 |
| 2022/03/24 | 1,462 | 1,482 | 1,457 | 1,482 | +2 | +0.1% | 17,300 |
| 2022/03/23 | 1,471 | 1,487 | 1,463 | 1,480 | +19 | +1.3% | 28,300 |
| 2022/03/22 | 1,480 | 1,485 | 1,445 | 1,461 | -8 | -0.5% | 54,700 |
| 2022/03/18 | 1,438 | 1,471 | 1,438 | 1,469 | +44 | +3.1% | 55,000 |
| 2022/03/17 | 1,429 | 1,429 | 1,401 | 1,425 | +19 | +1.4% | 39,400 |
| 2022/03/16 | 1,414 | 1,414 | 1,389 | 1,406 | +2 | +0.1% | 36,300 |
| 2022/03/15 | 1,400 | 1,409 | 1,394 | 1,404 | -16 | -1.1% | 31,900 |
| 2022/03/14 | 1,398 | 1,428 | 1,389 | 1,420 | +41 | +3% | 51,700 |
| 2022/03/11 | 1,405 | 1,423 | 1,368 | 1,379 | -66 | -4.6% | 114,300 |
| 2022/03/10 | 1,460 | 1,465 | 1,429 | 1,445 | +35 | +2.5% | 42,400 |
| 2022/03/09 | 1,401 | 1,438 | 1,401 | 1,410 | +17 | +1.2% | 44,900 |
751～
800
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 | 267,900円 | +8.4% | +1.2% | 2.39% | 18.45倍 | 3.80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 | 547,000円 | +40.2% | +9.5% | 0.26% | 60.51倍 | 15.52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 | 1,062,000円 | +2.8% | +2.8% | 0.00% | 52.75倍 | 8.54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
