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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,599 | 1,677 | 1,591 | 1,667 | +83 | +5.2% | 102,700 |
| 2024/10/04 | 1,552 | 1,591 | 1,552 | 1,584 | +45 | +2.9% | 20,200 |
| 2024/10/03 | 1,565 | 1,565 | 1,520 | 1,539 | ±0 | ±0% | 8,300 |
| 2024/10/02 | 1,520 | 1,550 | 1,520 | 1,539 | -12 | -0.8% | 13,300 |
| 2024/10/01 | 1,531 | 1,564 | 1,521 | 1,551 | +20 | +1.3% | 12,100 |
| 2024/09/30 | 1,498 | 1,546 | 1,498 | 1,531 | -7 | -0.5% | 20,900 |
| 2024/09/27 | 1,574 | 1,574 | 1,531 | 1,538 | -37 | -2.3% | 24,700 |
| 2024/09/26 | 1,552 | 1,585 | 1,523 | 1,575 | +23 | +1.5% | 32,600 |
| 2024/09/25 | 1,550 | 1,563 | 1,543 | 1,552 | +1 | +0.1% | 21,400 |
| 2024/09/24 | 1,521 | 1,565 | 1,519 | 1,551 | +36 | +2.4% | 32,000 |
| 2024/09/20 | 1,535 | 1,537 | 1,512 | 1,515 | -11 | -0.7% | 23,100 |
| 2024/09/19 | 1,540 | 1,544 | 1,511 | 1,526 | +8 | +0.5% | 24,800 |
| 2024/09/18 | 1,501 | 1,526 | 1,488 | 1,518 | +17 | +1.1% | 31,100 |
| 2024/09/17 | 1,497 | 1,507 | 1,477 | 1,501 | +32 | +2.2% | 29,700 |
| 2024/09/13 | 1,466 | 1,485 | 1,458 | 1,469 | +15 | +1% | 34,200 |
| 2024/09/12 | 1,462 | 1,462 | 1,441 | 1,454 | +21 | +1.5% | 16,600 |
| 2024/09/11 | 1,423 | 1,469 | 1,421 | 1,433 | +5 | +0.4% | 28,300 |
| 2024/09/10 | 1,396 | 1,434 | 1,396 | 1,428 | +32 | +2.3% | 16,200 |
| 2024/09/09 | 1,367 | 1,403 | 1,358 | 1,396 | +4 | +0.3% | 17,200 |
| 2024/09/06 | 1,360 | 1,396 | 1,355 | 1,392 | +30 | +2.2% | 17,300 |
| 2024/09/05 | 1,357 | 1,366 | 1,351 | 1,362 | -7 | -0.5% | 20,000 |
| 2024/09/04 | 1,351 | 1,376 | 1,350 | 1,369 | -7 | -0.5% | 20,000 |
| 2024/09/03 | 1,359 | 1,380 | 1,353 | 1,376 | +29 | +2.2% | 12,200 |
| 2024/09/02 | 1,372 | 1,378 | 1,345 | 1,347 | -15 | -1.1% | 18,700 |
| 2024/08/30 | 1,366 | 1,367 | 1,350 | 1,362 | -4 | -0.3% | 13,100 |
| 2024/08/29 | 1,385 | 1,394 | 1,360 | 1,366 | -16 | -1.2% | 9,900 |
| 2024/08/28 | 1,378 | 1,391 | 1,376 | 1,382 | -3 | -0.2% | 11,600 |
| 2024/08/27 | 1,368 | 1,390 | 1,358 | 1,385 | +17 | +1.2% | 11,400 |
| 2024/08/26 | 1,372 | 1,372 | 1,348 | 1,368 | -3 | -0.2% | 13,200 |
| 2024/08/23 | 1,378 | 1,385 | 1,306 | 1,371 | -7 | -0.5% | 22,200 |
| 2024/08/22 | 1,366 | 1,393 | 1,358 | 1,378 | +12 | +0.9% | 12,100 |
| 2024/08/21 | 1,350 | 1,380 | 1,340 | 1,366 | +13 | +1% | 15,600 |
| 2024/08/20 | 1,340 | 1,353 | 1,333 | 1,353 | +15 | +1.1% | 19,100 |
| 2024/08/19 | 1,377 | 1,377 | 1,336 | 1,338 | -39 | -2.8% | 18,200 |
| 2024/08/16 | 1,360 | 1,377 | 1,355 | 1,377 | +34 | +2.5% | 10,800 |
| 2024/08/15 | 1,357 | 1,359 | 1,326 | 1,343 | -8 | -0.6% | 19,600 |
| 2024/08/14 | 1,342 | 1,357 | 1,320 | 1,351 | +9 | +0.7% | 13,200 |
| 2024/08/13 | 1,359 | 1,359 | 1,333 | 1,342 | -14 | -1% | 25,300 |
| 2024/08/09 | 1,375 | 1,377 | 1,340 | 1,356 | +11 | +0.8% | 24,200 |
| 2024/08/08 | 1,334 | 1,365 | 1,331 | 1,345 | -7 | -0.5% | 15,600 |
| 2024/08/07 | 1,334 | 1,400 | 1,302 | 1,352 | +17 | +1.3% | 16,400 |
| 2024/08/06 | 1,321 | 1,361 | 1,303 | 1,335 | +104 | +8.4% | 23,100 |
| 2024/08/05 | 1,350 | 1,350 | 1,209 | 1,231 | -165 | -11.8% | 52,700 |
| 2024/08/02 | 1,408 | 1,432 | 1,396 | 1,396 | -56 | -3.9% | 23,800 |
| 2024/08/01 | 1,476 | 1,480 | 1,452 | 1,452 | -34 | -2.3% | 16,400 |
| 2024/07/31 | 1,490 | 1,490 | 1,445 | 1,486 | -21 | -1.4% | 34,400 |
| 2024/07/30 | 1,544 | 1,544 | 1,493 | 1,507 | -32 | -2.1% | 18,400 |
| 2024/07/29 | 1,500 | 1,550 | 1,500 | 1,539 | +43 | +2.9% | 23,400 |
| 2024/07/26 | 1,519 | 1,519 | 1,489 | 1,496 | +7 | +0.5% | 33,100 |
| 2024/07/25 | 1,501 | 1,507 | 1,464 | 1,489 | -35 | -2.3% | 36,300 |
201～
250
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
