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 |
|---|---|---|---|---|---|---|---|
| 2022/03/09 | 1,401 | 1,438 | 1,401 | 1,410 | +17 | +1.2% | 44,900 |
| 2022/03/08 | 1,420 | 1,432 | 1,381 | 1,393 | -32 | -2.2% | 30,700 |
| 2022/03/07 | 1,450 | 1,450 | 1,398 | 1,425 | -40 | -2.7% | 50,600 |
| 2022/03/04 | 1,485 | 1,493 | 1,465 | 1,465 | -31 | -2.1% | 51,800 |
| 2022/03/03 | 1,492 | 1,509 | 1,468 | 1,496 | +12 | +0.8% | 35,700 |
| 2022/03/02 | 1,471 | 1,492 | 1,466 | 1,484 | -9 | -0.6% | 30,700 |
| 2022/03/01 | 1,460 | 1,500 | 1,456 | 1,493 | +56 | +3.9% | 47,900 |
| 2022/02/28 | 1,473 | 1,473 | 1,435 | 1,437 | -31 | -2.1% | 36,100 |
| 2022/02/25 | 1,467 | 1,473 | 1,437 | 1,468 | +26 | +1.8% | 36,600 |
| 2022/02/24 | 1,468 | 1,469 | 1,425 | 1,442 | -11 | -0.8% | 30,600 |
| 2022/02/22 | 1,433 | 1,466 | 1,426 | 1,453 | +23 | +1.6% | 35,600 |
| 2022/02/21 | 1,400 | 1,433 | 1,394 | 1,430 | +18 | +1.3% | 21,800 |
| 2022/02/18 | 1,378 | 1,425 | 1,371 | 1,412 | +17 | +1.2% | 19,400 |
| 2022/02/17 | 1,407 | 1,410 | 1,385 | 1,395 | -10 | -0.7% | 12,500 |
| 2022/02/16 | 1,422 | 1,422 | 1,395 | 1,405 | +7 | +0.5% | 8,100 |
| 2022/02/15 | 1,439 | 1,445 | 1,394 | 1,398 | -17 | -1.2% | 32,100 |
| 2022/02/14 | 1,394 | 1,432 | 1,376 | 1,415 | ±0 | ±0% | 35,300 |
| 2022/02/10 | 1,360 | 1,415 | 1,355 | 1,415 | +70 | +5.2% | 33,200 |
| 2022/02/09 | 1,342 | 1,356 | 1,336 | 1,345 | +6 | +0.4% | 33,000 |
| 2022/02/08 | 1,356 | 1,357 | 1,335 | 1,339 | -11 | -0.8% | 17,000 |
| 2022/02/07 | 1,357 | 1,357 | 1,343 | 1,350 | ±0 | ±0% | 14,400 |
| 2022/02/04 | 1,360 | 1,360 | 1,338 | 1,350 | -8 | -0.6% | 19,700 |
| 2022/02/03 | 1,360 | 1,367 | 1,350 | 1,358 | -2 | -0.1% | 15,200 |
| 2022/02/02 | 1,344 | 1,373 | 1,343 | 1,360 | +20 | +1.5% | 37,000 |
| 2022/02/01 | 1,356 | 1,378 | 1,332 | 1,340 | -13 | -1% | 33,000 |
| 2022/01/31 | 1,372 | 1,385 | 1,336 | 1,353 | -28 | -2% | 30,800 |
| 2022/01/28 | 1,383 | 1,413 | 1,361 | 1,381 | +28 | +2.1% | 47,800 |
| 2022/01/27 | 1,412 | 1,412 | 1,345 | 1,353 | -51 | -3.6% | 30,700 |
| 2022/01/26 | 1,381 | 1,414 | 1,381 | 1,404 | +24 | +1.7% | 16,200 |
| 2022/01/25 | 1,435 | 1,435 | 1,376 | 1,380 | -60 | -4.2% | 15,000 |
| 2022/01/24 | 1,417 | 1,440 | 1,394 | 1,440 | +13 | +0.9% | 23,000 |
| 2022/01/21 | 1,439 | 1,440 | 1,393 | 1,427 | -5 | -0.3% | 23,600 |
| 2022/01/20 | 1,375 | 1,439 | 1,375 | 1,432 | +77 | +5.7% | 21,200 |
| 2022/01/19 | 1,438 | 1,438 | 1,347 | 1,355 | -63 | -4.4% | 54,200 |
| 2022/01/18 | 1,445 | 1,458 | 1,412 | 1,418 | -27 | -1.9% | 19,400 |
| 2022/01/17 | 1,473 | 1,476 | 1,445 | 1,445 | -16 | -1.1% | 10,900 |
| 2022/01/14 | 1,431 | 1,472 | 1,428 | 1,461 | +23 | +1.6% | 30,700 |
| 2022/01/13 | 1,451 | 1,452 | 1,431 | 1,438 | -13 | -0.9% | 14,500 |
| 2022/01/12 | 1,446 | 1,469 | 1,445 | 1,451 | +6 | +0.4% | 8,800 |
| 2022/01/11 | 1,461 | 1,461 | 1,436 | 1,445 | -16 | -1.1% | 21,200 |
| 2022/01/07 | 1,452 | 1,479 | 1,437 | 1,461 | +15 | +1% | 20,300 |
| 2022/01/06 | 1,490 | 1,490 | 1,446 | 1,446 | -53 | -3.5% | 23,800 |
| 2022/01/05 | 1,518 | 1,518 | 1,490 | 1,499 | -17 | -1.1% | 18,200 |
| 2022/01/04 | 1,550 | 1,550 | 1,502 | 1,516 | -20 | -1.3% | 20,500 |
| 2021/12/30 | 1,545 | 1,557 | 1,532 | 1,536 | -21 | -1.3% | 11,300 |
| 2021/12/29 | 1,512 | 1,566 | 1,512 | 1,557 | +45 | +3% | 22,600 |
| 2021/12/28 | 1,513 | 1,517 | 1,498 | 1,512 | +11 | +0.7% | 13,600 |
| 2021/12/27 | 1,499 | 1,504 | 1,485 | 1,501 | -1 | -0.1% | 37,600 |
| 2021/12/24 | 1,491 | 1,515 | 1,491 | 1,502 | +11 | +0.7% | 23,000 |
| 2021/12/23 | 1,492 | 1,503 | 1,484 | 1,491 | +8 | +0.5% | 29,600 |
801～
850
件表示中 / 4969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 | 265,200円 | +8.4% | +1.2% | 2.41% | 18.26倍 | 3.76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 |
| ＣＡＣＨＤ | 204,300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 |
| アルファポリス | 144,000円 | +17.5% | +14.6% | 1.67% | 18.20倍 | 3.05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 |
| ＵＬＳ－Ｇ | 665,000円 | +20.4% | +17.5% | 1.07% | 18.76倍 | 3.74倍 |
|
ＩＴシステムのコンサル、設計、構築担う。流通、製造、情報サービス向けに強み。ＳＩ企業と合併 |
| 学研ＨＤ | 91,800円 | +7.8% | +4.3% | 2.83% | 10.86倍 | 0.73倍 |
|
学習参考書や児童書でトップ。買収で塾、教室を全国展開。高齢者・介護支援住宅、保育園も拡大 |
市場注目の銘柄
チャート関連のコラム
