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 |
|---|---|---|---|---|---|---|---|
| 2018/12/17 | 1,234 | 1,367.5 | 1,234 | 1,282 | +33 | +2.6% | 33,800 |
| 2018/12/14 | 1,235 | 1,250 | 1,235 | 1,249 | +9.5 | +0.8% | 8,000 |
| 2018/12/13 | 1,250 | 1,250 | 1,231.5 | 1,239.5 | -6 | -0.5% | 3,000 |
| 2018/12/12 | 1,245.5 | 1,250 | 1,235 | 1,245.5 | +11 | +0.9% | 6,200 |
| 2018/12/11 | 1,244.5 | 1,245 | 1,234.5 | 1,234.5 | +8.5 | +0.7% | 1,200 |
| 2018/12/10 | 1,214 | 1,239 | 1,214 | 1,226 | -2 | -0.2% | 1,800 |
| 2018/12/07 | 1,214 | 1,230 | 1,214 | 1,228 | -4 | -0.3% | 3,000 |
| 2018/12/06 | 1,240.5 | 1,245 | 1,226 | 1,232 | -8.5 | -0.7% | 5,200 |
| 2018/12/05 | 1,245 | 1,250 | 1,225 | 1,240.5 | -4.5 | -0.4% | 11,800 |
| 2018/12/04 | 1,250 | 1,250 | 1,242.5 | 1,245 | -9 | -0.7% | 1,800 |
| 2018/12/03 | 1,245 | 1,254 | 1,245 | 1,254 | +9 | +0.7% | 1,400 |
| 2018/11/30 | 1,257 | 1,257 | 1,232 | 1,245 | +1.5 | +0.1% | 8,000 |
| 2018/11/29 | 1,257 | 1,259 | 1,242.5 | 1,243.5 | -0.5 | ±0% | 3,400 |
| 2018/11/28 | 1,249 | 1,249 | 1,237.5 | 1,244 | -5 | -0.4% | 2,400 |
| 2018/11/27 | 1,254.5 | 1,254.5 | 1,240 | 1,249 | -3.5 | -0.3% | 2,400 |
| 2018/11/26 | 1,250 | 1,252.5 | 1,249 | 1,252.5 | +2.5 | +0.2% | 1,400 |
| 2018/11/22 | 1,255.5 | 1,280.5 | 1,250 | 1,250 | -20.5 | -1.6% | 3,000 |
| 2018/11/21 | 1,253 | 1,270.5 | 1,253 | 1,270.5 | +17 | +1.4% | 800 |
| 2018/11/20 | 1,259 | 1,259 | 1,225 | 1,253.5 | +41.5 | +3.4% | 8,800 |
| 2018/11/19 | 1,211 | 1,212 | 1,200 | 1,212 | -24 | -1.9% | 2,400 |
| 2018/11/16 | 1,249.5 | 1,249.5 | 1,225.5 | 1,236 | -25.5 | -2% | 1,600 |
| 2018/11/15 | 1,259 | 1,275 | 1,250 | 1,261.5 | +5 | +0.4% | 3,000 |
| 2018/11/14 | 1,300 | 1,301.5 | 1,256.5 | 1,256.5 | -43 | -3.3% | 6,000 |
| 2018/11/13 | 1,300 | 1,305 | 1,295 | 1,299.5 | -0.5 | ±0% | 9,800 |
| 2018/11/12 | 1,300 | 1,300 | 1,300 | 1,300 | +7.5 | +0.6% | 9,200 |
| 2018/11/09 | 1,297 | 1,301.5 | 1,292.5 | 1,292.5 | -4.5 | -0.3% | 11,000 |
| 2018/11/08 | 1,280 | 1,303.5 | 1,280 | 1,297 | +29.5 | +2.3% | 12,200 |
| 2018/11/07 | 1,252.5 | 1,270.5 | 1,252.5 | 1,267.5 | +15 | +1.2% | 5,400 |
| 2018/11/06 | 1,251 | 1,252.5 | 1,251 | 1,252.5 | +4.5 | +0.4% | 2,400 |
| 2018/11/05 | 1,232.5 | 1,252.5 | 1,232.5 | 1,248 | -9.5 | -0.8% | 10,000 |
| 2018/11/02 | 1,245 | 1,270 | 1,245 | 1,257.5 | +12.5 | +1% | 13,200 |
| 2018/11/01 | 1,237 | 1,247.5 | 1,237 | 1,245 | -5 | -0.4% | 11,800 |
| 2018/10/31 | 1,225 | 1,250 | 1,225 | 1,250 | +32 | +2.6% | 5,600 |
| 2018/10/30 | 1,176 | 1,218 | 1,154 | 1,218 | +42 | +3.6% | 9,400 |
| 2018/10/29 | 1,260 | 1,265 | 1,175 | 1,176 | -74 | -5.9% | 7,200 |
| 2018/10/26 | 1,259 | 1,259 | 1,247.5 | 1,250 | -1.5 | -0.1% | 8,400 |
| 2018/10/25 | 1,257.5 | 1,264 | 1,250 | 1,251.5 | -8.5 | -0.7% | 22,200 |
| 2018/10/24 | 1,237 | 1,260 | 1,235 | 1,260 | +23 | +1.9% | 8,400 |
| 2018/10/23 | 1,244.5 | 1,259 | 1,230.5 | 1,237 | -8.5 | -0.7% | 4,600 |
| 2018/10/22 | 1,262.5 | 1,262.5 | 1,240 | 1,245.5 | -42 | -3.3% | 4,400 |
| 2018/10/19 | 1,300 | 1,302 | 1,283.5 | 1,287.5 | -62 | -4.6% | 2,200 |
| 2018/10/18 | 1,350 | 1,356.5 | 1,347.5 | 1,349.5 | ±0 | ±0% | 17,600 |
| 2018/10/17 | 1,349.5 | 1,350 | 1,346.5 | 1,349.5 | +12 | +0.9% | 9,200 |
| 2018/10/16 | 1,337.5 | 1,340.5 | 1,336 | 1,337.5 | +1 | +0.1% | 5,600 |
| 2018/10/15 | 1,340 | 1,340 | 1,335.5 | 1,336.5 | +3.5 | +0.3% | 8,000 |
| 2018/10/12 | 1,330 | 1,334 | 1,330 | 1,333 | +3 | +0.2% | 3,400 |
| 2018/10/11 | 1,340 | 1,340 | 1,327.5 | 1,330 | -8 | -0.6% | 7,600 |
| 2018/10/10 | 1,336 | 1,338 | 1,336 | 1,338 | +2 | +0.1% | 3,800 |
| 2018/10/09 | 1,335.5 | 1,337 | 1,335.5 | 1,336 | +0.5 | ±0% | 6,600 |
| 2018/10/05 | 1,340 | 1,340 | 1,335.5 | 1,335.5 | -5.5 | -0.4% | 6,000 |
1601～
1650
件表示中 / 4988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 | 295,100円 | +8.4% | +1.2% | 2.17% | 20.32倍 | 4.19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 |
| アルファシステム | 349,500円 | +3.9% | +7.9% | 3.58% | 14.87倍 | 1.13倍 |
|
通信系ソフトから非通信系システム開発に急傾斜。独立系だが富士通、ＮＴＴグループ６割強 |
| オ ロ | 299,100円 | +15.7% | +5.7% | 1.67% | 22.52倍 | 4.60倍 |
|
自社開発ＥＲＰソフト提供。Ｗｅｂ活用のマーケティング支援も。アジア各地に現法立ち上げ |
| ＢＡＳＥ | 39,100円 | +22.7% | +23.6% | 0.00% | 36.10倍 | 3.34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 |
| ギフティ | 152,800円 | +49.7% | +38.8% | 0.85% | 45.35倍 | 5.94倍 |
|
商品・サービスと交換できる電子チケット・ｅギフト発券・流通を一貫展開。アジアにも進出 |
市場注目の銘柄
チャート関連のコラム
