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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 1,767 | 1,814 | 1,761 | 1,800 | +50 | +2.9% | 37,000 |
| 2025/03/31 | 1,714 | 1,774 | 1,714 | 1,750 | +3 | +0.2% | 51,200 |
| 2025/03/28 | 1,720 | 1,768 | 1,701 | 1,747 | -27 | -1.5% | 103,200 |
| 2025/03/27 | 1,769 | 1,854 | 1,746 | 1,774 | +8 | +0.5% | 140,900 |
| 2025/03/26 | 1,757 | 1,782 | 1,751 | 1,766 | -5 | -0.3% | 59,800 |
| 2025/03/25 | 1,785 | 1,825 | 1,761 | 1,771 | -6 | -0.3% | 58,900 |
| 2025/03/24 | 1,805 | 1,832 | 1,772 | 1,777 | -28 | -1.6% | 84,500 |
| 2025/03/21 | 1,750 | 1,868 | 1,735 | 1,805 | +54 | +3.1% | 163,400 |
| 2025/03/19 | 1,806 | 1,806 | 1,736 | 1,751 | -54 | -3% | 106,000 |
| 2025/03/18 | 1,816 | 1,876 | 1,789 | 1,805 | +39 | +2.2% | 80,500 |
| 2025/03/17 | 1,791 | 1,815 | 1,763 | 1,766 | -25 | -1.4% | 106,000 |
| 2025/03/14 | 1,749 | 1,810 | 1,749 | 1,791 | +42 | +2.4% | 54,600 |
| 2025/03/13 | 1,791 | 1,825 | 1,731 | 1,749 | +20 | +1.2% | 67,000 |
| 2025/03/12 | 1,738 | 1,740 | 1,692 | 1,729 | +31 | +1.8% | 72,700 |
| 2025/03/11 | 1,679 | 1,708 | 1,675 | 1,698 | +4 | +0.2% | 41,900 |
| 2025/03/10 | 1,679 | 1,723 | 1,679 | 1,694 | -25 | -1.5% | 92,700 |
| 2025/03/07 | 1,695 | 1,727 | 1,662 | 1,719 | +7 | +0.4% | 69,000 |
| 2025/03/06 | 1,727 | 1,740 | 1,696 | 1,712 | -51 | -2.9% | 76,900 |
| 2025/03/05 | 1,746 | 1,817 | 1,742 | 1,763 | -3 | -0.2% | 71,300 |
| 2025/03/04 | 1,728 | 1,808 | 1,696 | 1,766 | +38 | +2.2% | 130,700 |
| 2025/03/03 | 1,676 | 1,728 | 1,666 | 1,728 | +85 | +5.2% | 111,700 |
| 2025/02/28 | 1,624 | 1,660 | 1,621 | 1,643 | +19 | +1.2% | 77,600 |
| 2025/02/27 | 1,670 | 1,670 | 1,598 | 1,624 | +33 | +2.1% | 80,200 |
| 2025/02/26 | 1,596 | 1,663 | 1,580 | 1,591 | +7 | +0.4% | 53,000 |
| 2025/02/25 | 1,574 | 1,596 | 1,560 | 1,584 | +9 | +0.6% | 40,500 |
| 2025/02/21 | 1,587 | 1,648 | 1,566 | 1,575 | -12 | -0.8% | 37,200 |
| 2025/02/20 | 1,619 | 1,733 | 1,577 | 1,587 | -14 | -0.9% | 72,200 |
| 2025/02/19 | 1,562 | 1,607 | 1,554 | 1,601 | +47 | +3% | 23,600 |
| 2025/02/18 | 1,532 | 1,554 | 1,532 | 1,554 | +16 | +1% | 21,600 |
| 2025/02/17 | 1,541 | 1,574 | 1,528 | 1,538 | +15 | +1% | 34,000 |
| 2025/02/14 | 1,530 | 1,552 | 1,512 | 1,523 | +5 | +0.3% | 34,500 |
| 2025/02/13 | 1,521 | 1,542 | 1,512 | 1,518 | +6 | +0.4% | 37,700 |
| 2025/02/12 | 1,540 | 1,553 | 1,511 | 1,512 | -28 | -1.8% | 44,800 |
| 2025/02/10 | 1,544 | 1,570 | 1,531 | 1,540 | +16 | +1% | 28,000 |
| 2025/02/07 | 1,528 | 1,564 | 1,521 | 1,524 | -4 | -0.3% | 49,600 |
| 2025/02/06 | 1,548 | 1,567 | 1,508 | 1,528 | -19 | -1.2% | 42,700 |
| 2025/02/05 | 1,564 | 1,577 | 1,542 | 1,547 | -12 | -0.8% | 22,200 |
| 2025/02/04 | 1,550 | 1,580 | 1,529 | 1,559 | +32 | +2.1% | 28,400 |
| 2025/02/03 | 1,574 | 1,586 | 1,527 | 1,527 | -33 | -2.1% | 31,300 |
| 2025/01/31 | 1,576 | 1,589 | 1,560 | 1,560 | -16 | -1% | 27,600 |
| 2025/01/30 | 1,600 | 1,600 | 1,569 | 1,576 | -34 | -2.1% | 35,600 |
| 2025/01/29 | 1,634 | 1,646 | 1,608 | 1,610 | -24 | -1.5% | 14,100 |
| 2025/01/28 | 1,613 | 1,644 | 1,612 | 1,634 | +21 | +1.3% | 13,900 |
| 2025/01/27 | 1,629 | 1,633 | 1,611 | 1,613 | -5 | -0.3% | 11,100 |
| 2025/01/24 | 1,605 | 1,619 | 1,601 | 1,618 | +13 | +0.8% | 13,000 |
| 2025/01/23 | 1,605 | 1,606 | 1,595 | 1,605 | ±0 | ±0% | 8,600 |
| 2025/01/22 | 1,612 | 1,620 | 1,593 | 1,605 | -7 | -0.4% | 10,400 |
| 2025/01/21 | 1,605 | 1,615 | 1,601 | 1,612 | +7 | +0.4% | 6,800 |
| 2025/01/20 | 1,630 | 1,649 | 1,605 | 1,605 | -14 | -0.9% | 16,900 |
| 2025/01/17 | 1,620 | 1,620 | 1,595 | 1,619 | +19 | +1.2% | 9,300 |
51～
100
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 | 267,200円 | +8.4% | +1.2% | 2.40% | 18.40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 | 516,000円 | +40.2% | +9.5% | 0.27% | 57.08倍 | 14.64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 | 144,600円 | +17.5% | +14.6% | 1.66% | 18.27倍 | 3.07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 | 1,046,000円 | +2.8% | +2.8% | 0.00% | 51.96倍 | 8.41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 | 202,600円 | +11.4% | +4.1% | 4.94% | 10.50倍 | 0.93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
