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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 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 |
101～
150
件表示中 / 5002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 | 303,500円 | +8.4% | +1.2% | 2.11% | 20.90倍 | 4.31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 |
| バンクイノベ | 1,208,000円 | +2.8% | +2.8% | 0.00% | 60.01倍 | 9.72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 |
| 菱友システム | 749,000円 | -0.6% | +0.6% | 2.27% | 14.05倍 | 2.49倍 |
|
三菱重工系。情報処理、ソフト開発、設計解析、システム機器販売が柱。ＩＢＭの有力特約店 |
| ＢＡＳＥ | 40,200円 | +22.7% | +23.6% | 0.00% | 37.12倍 | 3.43倍 |
|
個人、小規模事業者向けＥＣプラットフォーム「ＢＡＳＥ」運営。店舗売上連動の利用料が収益源 |
| 日シス技術 | 189,900円 | +9.1% | +12.1% | 1.84% | 16.95倍 | 3.18倍 |
|
独立系のシステム開発。ソフト開発、パッケージ、システム販売、医療ビッグデータが４本柱 |
市場注目の銘柄
チャート関連のコラム
