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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 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 |
| 2024/07/24 | 1,505 | 1,559 | 1,505 | 1,524 | +20 | +1.3% | 26,800 |
| 2024/07/23 | 1,490 | 1,510 | 1,489 | 1,504 | +26 | +1.8% | 14,100 |
| 2024/07/22 | 1,490 | 1,491 | 1,478 | 1,478 | -15 | -1% | 12,200 |
| 2024/07/19 | 1,491 | 1,501 | 1,486 | 1,493 | +13 | +0.9% | 13,500 |
| 2024/07/18 | 1,480 | 1,490 | 1,480 | 1,480 | +1 | +0.1% | 7,700 |
| 2024/07/17 | 1,454 | 1,488 | 1,452 | 1,479 | +25 | +1.7% | 17,100 |
| 2024/07/16 | 1,458 | 1,463 | 1,447 | 1,454 | +5 | +0.3% | 8,300 |
| 2024/07/12 | 1,441 | 1,458 | 1,434 | 1,449 | +6 | +0.4% | 12,300 |
| 2024/07/11 | 1,441 | 1,446 | 1,433 | 1,443 | +5 | +0.3% | 15,900 |
| 2024/07/10 | 1,443 | 1,443 | 1,431 | 1,438 | +3 | +0.2% | 20,100 |
| 2024/07/09 | 1,435 | 1,441 | 1,435 | 1,435 | +4 | +0.3% | 11,400 |
| 2024/07/08 | 1,434 | 1,438 | 1,430 | 1,431 | -1 | -0.1% | 15,400 |
| 2024/07/05 | 1,438 | 1,439 | 1,432 | 1,432 | -3 | -0.2% | 11,500 |
| 2024/07/04 | 1,435 | 1,442 | 1,435 | 1,435 | +4 | +0.3% | 14,000 |
| 2024/07/03 | 1,417 | 1,438 | 1,417 | 1,431 | +14 | +1% | 23,900 |
| 2024/07/02 | 1,394 | 1,421 | 1,393 | 1,417 | +24 | +1.7% | 24,600 |
| 2024/07/01 | 1,405 | 1,410 | 1,391 | 1,393 | +2 | +0.1% | 18,900 |
| 2024/06/28 | 1,395 | 1,397 | 1,390 | 1,391 | ±0 | ±0% | 12,800 |
| 2024/06/27 | 1,398 | 1,398 | 1,387 | 1,391 | +2 | +0.1% | 22,500 |
| 2024/06/26 | 1,372 | 1,395 | 1,372 | 1,389 | +26 | +1.9% | 21,900 |
| 2024/06/25 | 1,356 | 1,379 | 1,355 | 1,363 | +11 | +0.8% | 27,700 |
| 2024/06/24 | 1,370 | 1,385 | 1,352 | 1,352 | -13 | -1% | 30,100 |
| 2024/06/21 | 1,365 | 1,385 | 1,352 | 1,365 | -10 | -0.7% | 26,000 |
| 2024/06/20 | 1,365 | 1,375 | 1,365 | 1,375 | +10 | +0.7% | 12,500 |
| 2024/06/19 | 1,380 | 1,386 | 1,353 | 1,365 | -1 | -0.1% | 27,600 |
| 2024/06/18 | 1,395 | 1,395 | 1,366 | 1,366 | -33 | -2.4% | 23,300 |
| 2024/06/17 | 1,406 | 1,409 | 1,399 | 1,399 | -1 | -0.1% | 19,500 |
| 2024/06/14 | 1,400 | 1,407 | 1,400 | 1,400 | ±0 | ±0% | 25,400 |
| 2024/06/13 | 1,397 | 1,407 | 1,395 | 1,400 | +2 | +0.1% | 14,700 |
| 2024/06/12 | 1,403 | 1,405 | 1,398 | 1,398 | -1 | -0.1% | 9,900 |
| 2024/06/11 | 1,402 | 1,415 | 1,399 | 1,399 | -2 | -0.1% | 13,400 |
| 2024/06/10 | 1,399 | 1,416 | 1,399 | 1,401 | +6 | +0.4% | 5,500 |
| 2024/06/07 | 1,396 | 1,402 | 1,395 | 1,395 | -1 | -0.1% | 9,900 |
| 2024/06/06 | 1,402 | 1,408 | 1,395 | 1,396 | -4 | -0.3% | 12,900 |
201～
250
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
