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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 1,619 | 1,619 | 1,598 | 1,600 | -20 | -1.2% | 10,700 |
| 2025/01/15 | 1,590 | 1,620 | 1,590 | 1,620 | +30 | +1.9% | 7,400 |
| 2025/01/14 | 1,586 | 1,597 | 1,574 | 1,590 | +7 | +0.4% | 10,200 |
| 2025/01/10 | 1,596 | 1,596 | 1,578 | 1,583 | ±0 | ±0% | 5,800 |
| 2025/01/09 | 1,580 | 1,597 | 1,577 | 1,583 | +12 | +0.8% | 13,500 |
| 2025/01/08 | 1,581 | 1,599 | 1,571 | 1,571 | -11 | -0.7% | 12,900 |
| 2025/01/07 | 1,612 | 1,612 | 1,582 | 1,582 | +1 | +0.1% | 12,900 |
| 2025/01/06 | 1,630 | 1,641 | 1,581 | 1,581 | -39 | -2.4% | 20,600 |
| 2024/12/30 | 1,623 | 1,655 | 1,615 | 1,620 | -2 | -0.1% | 15,400 |
| 2024/12/27 | 1,610 | 1,622 | 1,589 | 1,622 | +17 | +1.1% | 10,800 |
| 2024/12/26 | 1,609 | 1,627 | 1,588 | 1,605 | -5 | -0.3% | 14,300 |
| 2024/12/25 | 1,585 | 1,610 | 1,577 | 1,610 | +33 | +2.1% | 9,600 |
| 2024/12/24 | 1,581 | 1,619 | 1,576 | 1,577 | ±0 | ±0% | 14,900 |
| 2024/12/23 | 1,536 | 1,577 | 1,536 | 1,577 | +45 | +2.9% | 8,500 |
| 2024/12/20 | 1,558 | 1,571 | 1,527 | 1,532 | -35 | -2.2% | 8,400 |
| 2024/12/19 | 1,550 | 1,569 | 1,548 | 1,567 | -2 | -0.1% | 5,700 |
| 2024/12/18 | 1,572 | 1,578 | 1,551 | 1,569 | -16 | -1% | 7,500 |
| 2024/12/17 | 1,592 | 1,592 | 1,575 | 1,585 | +3 | +0.2% | 5,800 |
| 2024/12/16 | 1,579 | 1,595 | 1,573 | 1,582 | +4 | +0.3% | 8,100 |
| 2024/12/13 | 1,577 | 1,600 | 1,577 | 1,578 | -18 | -1.1% | 12,100 |
| 2024/12/12 | 1,574 | 1,612 | 1,574 | 1,596 | +22 | +1.4% | 11,600 |
| 2024/12/11 | 1,560 | 1,583 | 1,559 | 1,574 | +7 | +0.4% | 11,200 |
| 2024/12/10 | 1,593 | 1,608 | 1,562 | 1,567 | -12 | -0.8% | 13,200 |
| 2024/12/09 | 1,531 | 1,590 | 1,531 | 1,579 | +48 | +3.1% | 16,000 |
| 2024/12/06 | 1,530 | 1,547 | 1,516 | 1,531 | +15 | +1% | 6,800 |
| 2024/12/05 | 1,543 | 1,543 | 1,507 | 1,516 | +8 | +0.5% | 15,600 |
| 2024/12/04 | 1,515 | 1,524 | 1,508 | 1,508 | -17 | -1.1% | 8,800 |
| 2024/12/03 | 1,532 | 1,545 | 1,516 | 1,525 | -14 | -0.9% | 13,300 |
| 2024/12/02 | 1,540 | 1,545 | 1,524 | 1,539 | -1 | -0.1% | 7,600 |
| 2024/11/29 | 1,532 | 1,559 | 1,520 | 1,540 | +8 | +0.5% | 16,200 |
| 2024/11/28 | 1,519 | 1,544 | 1,513 | 1,532 | +13 | +0.9% | 21,000 |
| 2024/11/27 | 1,520 | 1,528 | 1,494 | 1,519 | -7 | -0.5% | 7,500 |
| 2024/11/26 | 1,507 | 1,528 | 1,494 | 1,526 | +12 | +0.8% | 9,200 |
| 2024/11/25 | 1,490 | 1,529 | 1,485 | 1,514 | +36 | +2.4% | 15,200 |
| 2024/11/22 | 1,484 | 1,489 | 1,460 | 1,478 | +9 | +0.6% | 23,000 |
| 2024/11/21 | 1,506 | 1,540 | 1,466 | 1,469 | -22 | -1.5% | 30,400 |
| 2024/11/20 | 1,479 | 1,528 | 1,461 | 1,491 | +12 | +0.8% | 32,000 |
| 2024/11/19 | 1,485 | 1,485 | 1,457 | 1,479 | +7 | +0.5% | 6,800 |
| 2024/11/18 | 1,490 | 1,500 | 1,468 | 1,472 | -18 | -1.2% | 10,800 |
| 2024/11/15 | 1,511 | 1,519 | 1,485 | 1,490 | -5 | -0.3% | 23,300 |
| 2024/11/14 | 1,495 | 1,517 | 1,484 | 1,495 | ±0 | ±0% | 10,100 |
| 2024/11/13 | 1,512 | 1,515 | 1,483 | 1,495 | -29 | -1.9% | 12,100 |
| 2024/11/12 | 1,494 | 1,528 | 1,485 | 1,524 | +60 | +4.1% | 15,100 |
| 2024/11/11 | 1,443 | 1,480 | 1,406 | 1,464 | -80 | -5.2% | 62,800 |
| 2024/11/08 | 1,560 | 1,570 | 1,529 | 1,544 | +15 | +1% | 7,800 |
| 2024/11/07 | 1,500 | 1,541 | 1,485 | 1,529 | +30 | +2% | 21,200 |
| 2024/11/06 | 1,500 | 1,505 | 1,486 | 1,499 | -1 | -0.1% | 6,100 |
| 2024/11/05 | 1,510 | 1,510 | 1,484 | 1,500 | +8 | +0.5% | 4,600 |
| 2024/11/01 | 1,497 | 1,497 | 1,473 | 1,492 | -5 | -0.3% | 10,300 |
| 2024/10/31 | 1,489 | 1,508 | 1,454 | 1,497 | +17 | +1.1% | 20,600 |
101～
150
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
