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 |
---|---|---|---|---|---|---|---|
2023/10/04 | 1,245 | 1,251 | 1,231 | 1,231 | -10 | -0.8% | 48,100 |
2023/10/03 | 1,255 | 1,255 | 1,241 | 1,241 | -5 | -0.4% | 32,900 |
2023/10/02 | 1,262 | 1,272 | 1,246 | 1,246 | -16 | -1.3% | 31,700 |
2023/09/29 | 1,273 | 1,277 | 1,256 | 1,262 | -11 | -0.9% | 21,000 |
2023/09/28 | 1,278 | 1,280 | 1,271 | 1,273 | -11 | -0.9% | 18,600 |
2023/09/27 | 1,270 | 1,284 | 1,269 | 1,284 | +10 | +0.8% | 24,400 |
2023/09/26 | 1,273 | 1,277 | 1,267 | 1,274 | -3 | -0.2% | 13,500 |
2023/09/25 | 1,262 | 1,277 | 1,260 | 1,277 | +25 | +2% | 19,600 |
2023/09/22 | 1,252 | 1,255 | 1,245 | 1,252 | -7 | -0.6% | 70,900 |
2023/09/21 | 1,273 | 1,273 | 1,258 | 1,259 | -4 | -0.3% | 20,100 |
2023/09/20 | 1,285 | 1,285 | 1,262 | 1,263 | -25 | -1.9% | 29,600 |
2023/09/19 | 1,290 | 1,290 | 1,280 | 1,288 | +2 | +0.2% | 29,100 |
2023/09/15 | 1,290 | 1,293 | 1,277 | 1,286 | -3 | -0.2% | 45,600 |
2023/09/14 | 1,271 | 1,289 | 1,271 | 1,289 | +24 | +1.9% | 38,600 |
2023/09/13 | 1,267 | 1,269 | 1,260 | 1,265 | -2 | -0.2% | 35,600 |
2023/09/12 | 1,260 | 1,269 | 1,260 | 1,267 | +10 | +0.8% | 30,600 |
2023/09/11 | 1,263 | 1,270 | 1,247 | 1,257 | -2 | -0.2% | 62,900 |
2023/09/08 | 1,263 | 1,269 | 1,254 | 1,259 | -17 | -1.3% | 63,200 |
2023/09/07 | 1,285 | 1,287 | 1,276 | 1,276 | -11 | -0.9% | 27,800 |
2023/09/06 | 1,293 | 1,297 | 1,277 | 1,287 | -1 | -0.1% | 39,700 |
2023/09/05 | 1,296 | 1,296 | 1,281 | 1,288 | -7 | -0.5% | 34,100 |
2023/09/04 | 1,296 | 1,302 | 1,289 | 1,295 | +2 | +0.2% | 32,800 |
2023/09/01 | 1,290 | 1,293 | 1,285 | 1,293 | +7 | +0.5% | 19,900 |
2023/08/31 | 1,286 | 1,290 | 1,284 | 1,286 | +3 | +0.2% | 16,500 |
2023/08/30 | 1,284 | 1,285 | 1,274 | 1,283 | -1 | -0.1% | 19,700 |
2023/08/29 | 1,282 | 1,285 | 1,276 | 1,284 | +5 | +0.4% | 12,700 |
2023/08/28 | 1,270 | 1,285 | 1,266 | 1,279 | +13 | +1% | 31,700 |
2023/08/25 | 1,251 | 1,266 | 1,247 | 1,266 | +5 | +0.4% | 18,600 |
2023/08/24 | 1,249 | 1,262 | 1,245 | 1,261 | +17 | +1.4% | 38,400 |
2023/08/23 | 1,244 | 1,245 | 1,236 | 1,244 | ±0 | ±0% | 19,700 |
2023/08/22 | 1,243 | 1,246 | 1,234 | 1,244 | +4 | +0.3% | 20,200 |
2023/08/21 | 1,239 | 1,245 | 1,231 | 1,240 | +1 | +0.1% | 34,500 |
2023/08/18 | 1,227 | 1,239 | 1,221 | 1,239 | +13 | +1.1% | 52,400 |
2023/08/17 | 1,235 | 1,235 | 1,208 | 1,226 | +4 | +0.3% | 43,300 |
2023/08/16 | 1,230 | 1,238 | 1,218 | 1,222 | +2 | +0.2% | 53,200 |
2023/08/15 | 1,233 | 1,233 | 1,197 | 1,220 | -1 | -0.1% | 130,900 |
2023/08/14 | 1,239 | 1,247 | 1,216 | 1,221 | -105 | -7.9% | 188,000 |
2023/08/10 | 1,345 | 1,345 | 1,319 | 1,326 | -10 | -0.7% | 83,900 |
2023/08/09 | 1,345 | 1,346 | 1,333 | 1,336 | -4 | -0.3% | 32,800 |
2023/08/08 | 1,346 | 1,348 | 1,338 | 1,340 | -2 | -0.1% | 30,900 |
2023/08/07 | 1,340 | 1,346 | 1,333 | 1,342 | +7 | +0.5% | 29,300 |
2023/08/04 | 1,338 | 1,345 | 1,330 | 1,335 | +6 | +0.5% | 29,400 |
2023/08/03 | 1,345 | 1,347 | 1,328 | 1,329 | -19 | -1.4% | 63,400 |
2023/08/02 | 1,353 | 1,363 | 1,344 | 1,348 | -5 | -0.4% | 53,800 |
2023/08/01 | 1,359 | 1,364 | 1,351 | 1,353 | -14 | -1% | 53,100 |
2023/07/31 | 1,369 | 1,373 | 1,357 | 1,367 | +4 | +0.3% | 55,500 |
2023/07/28 | 1,357 | 1,363 | 1,347 | 1,363 | ±0 | ±0% | 72,800 |
2023/07/27 | 1,359 | 1,363 | 1,355 | 1,363 | +1 | +0.1% | 18,900 |
2023/07/26 | 1,360 | 1,364 | 1,351 | 1,362 | +2 | +0.1% | 21,000 |
2023/07/25 | 1,363 | 1,363 | 1,356 | 1,360 | -6 | -0.4% | 29,400 |
151~
200
件表示中 / 4706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 | 142,400円 | +7.2% | +6.6% | 3.65% | 12.53倍 | 2.40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 |
ドリコム | 76,900円 | - | - | - | - | 3.92倍 |
|
アニメ、漫画など有力IPのスマホゲーム開発・運用。他社配信主体。出版、Web3事業を育成 |
構造計画 | 408,000円 | +8.6% | +17.6% | 3.43% | 12.83倍 | 2.48倍 |
|
構造計算から創業のSI。防災コンサル展開。住宅・エネ向け開発に実績。24年7月持株会社化 |
FIXER | 150,000円 | -35.6% | -71.2% | 0.00% | 57.41倍 | 3.67倍 |
|
基幹システムのクラウド構築、クラウド移行と保守運用サービス展開。自動架電などSaaSも |
ネオジャパン | 146,400円 | +6.4% | +17.7% | 1.84% | 18.64倍 | 3.23倍 |
|
グループウェア大手。クラウドサービスとパッケージ版が2本柱。システム開発・保守も行う |
市場注目の銘柄
チャート関連のコラム