プロレド・パートナーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/11/20 | 1,725 | 1,782.5 | 1,710 | 1,740 | -7.5 | -0.4% | 214,800 |
| 2018/11/19 | 1,760 | 1,797.5 | 1,710 | 1,747.5 | ±0 | ±0% | 160,800 |
| 2018/11/16 | 1,772.5 | 1,865 | 1,682.5 | 1,747.5 | -12.5 | -0.7% | 270,400 |
| 2018/11/15 | 1,775 | 1,825 | 1,735 | 1,760 | +2.5 | +0.1% | 232,000 |
| 2018/11/14 | 1,875 | 1,922.5 | 1,740 | 1,757.5 | -122.5 | -6.5% | 348,400 |
| 2018/11/13 | 1,810 | 1,915 | 1,780 | 1,880 | -42.5 | -2.2% | 211,600 |
| 2018/11/12 | 2,070 | 2,080 | 1,905 | 1,922.5 | -172.5 | -8.2% | 245,200 |
| 2018/11/09 | 2,137.5 | 2,267.5 | 2,077.5 | 2,095 | -72.5 | -3.3% | 308,400 |
| 2018/11/08 | 2,122.5 | 2,215 | 2,087.5 | 2,167.5 | +105 | +5.1% | 358,000 |
| 2018/11/07 | 1,970 | 2,092.5 | 1,932.5 | 2,062.5 | +117.5 | +6% | 274,000 |
| 2018/11/06 | 1,970 | 2,015 | 1,907.5 | 1,945 | -12.5 | -0.6% | 110,000 |
| 2018/11/05 | 1,907.5 | 2,027.5 | 1,890 | 1,957.5 | -10 | -0.5% | 220,400 |
| 2018/11/02 | 2,037.5 | 2,082.5 | 1,962.5 | 1,967.5 | -62.5 | -3.1% | 219,200 |
| 2018/11/01 | 1,977.5 | 2,112.5 | 1,895 | 2,030 | +15 | +0.7% | 463,600 |
| 2018/10/31 | 1,850 | 2,030 | 1,802.5 | 2,015 | +240 | +13.5% | 528,800 |
| 2018/10/30 | 1,712.5 | 1,857.5 | 1,630 | 1,775 | +85 | +5% | 646,800 |
| 2018/10/29 | 1,870 | 1,927.5 | 1,650 | 1,690 | -120 | -6.6% | 530,400 |
| 2018/10/26 | 2,030 | 2,055 | 1,760 | 1,810 | -152.5 | -7.8% | 665,200 |
| 2018/10/25 | 1,972.5 | 2,057.5 | 1,870 | 1,962.5 | -100 | -4.8% | 634,400 |
| 2018/10/24 | 2,312.5 | 2,342.5 | 2,037.5 | 2,062.5 | -205 | -9% | 842,000 |
| 2018/10/23 | 2,375 | 2,405 | 2,202.5 | 2,267.5 | -407.5 | -15.2% | 2,240,800 |
| 2018/10/22 | 2,675 | 2,675 | 2,675 | 2,675 | -750 | -21.9% | 18,400 |
| 2018/10/19 | 3,132.5 | 3,437.5 | 3,082.5 | 3,425 | +240 | +7.5% | 330,400 |
| 2018/10/18 | 3,255 | 3,315 | 3,155 | 3,185 | -65 | -2% | 166,400 |
| 2018/10/17 | 3,180 | 3,370 | 3,150 | 3,250 | +145 | +4.7% | 300,000 |
| 2018/10/16 | 3,200 | 3,272.5 | 2,920 | 3,105 | -20 | -0.6% | 358,800 |
| 2018/10/15 | 3,237.5 | 3,295 | 3,087.5 | 3,125 | -142.5 | -4.4% | 281,600 |
| 2018/10/12 | 3,027.5 | 3,270 | 3,012.5 | 3,267.5 | +255 | +8.5% | 422,800 |
| 2018/10/11 | 2,610 | 3,050 | 2,595 | 3,012.5 | +110 | +3.8% | 681,200 |
| 2018/10/10 | 3,205 | 3,255 | 2,792.5 | 2,902.5 | -240 | -7.6% | 540,000 |
| 2018/10/09 | 3,120 | 3,312.5 | 3,070 | 3,142.5 | -82.5 | -2.6% | 282,800 |
| 2018/10/05 | 3,360 | 3,430 | 3,192.5 | 3,225 | -277.5 | -7.9% | 502,400 |
| 2018/10/04 | 3,807.5 | 3,832.5 | 3,477.5 | 3,502.5 | -230 | -6.2% | 353,200 |
| 2018/10/03 | 3,625 | 3,805 | 3,555 | 3,732.5 | +100 | +2.8% | 296,400 |
| 2018/10/02 | 3,762.5 | 3,775 | 3,525 | 3,632.5 | -155 | -4.1% | 468,000 |
| 2018/10/01 | 3,575 | 3,865 | 3,562.5 | 3,787.5 | +250 | +7.1% | 593,200 |
| 2018/09/28 | 3,462.5 | 3,560 | 3,287.5 | 3,537.5 | +190 | +5.7% | 330,400 |
| 2018/09/27 | 3,537.5 | 3,582.5 | 3,295 | 3,347.5 | -115 | -3.3% | 386,800 |
| 2018/09/26 | 3,300 | 3,540 | 3,230 | 3,462.5 | +150 | +4.5% | 520,800 |
| 2018/09/25 | 3,122.5 | 3,357.5 | 3,122.5 | 3,312.5 | +152.5 | +4.8% | 322,000 |
| 2018/09/21 | 3,447.5 | 3,460 | 3,112.5 | 3,160 | -160 | -4.8% | 584,800 |
| 2018/09/20 | 3,387.5 | 3,547.5 | 3,162.5 | 3,320 | -125 | -3.6% | 747,600 |
| 2018/09/19 | 3,112.5 | 3,567.5 | 2,990 | 3,445 | +290 | +9.2% | 1,170,000 |
| 2018/09/18 | 3,147.5 | 3,365 | 3,055 | 3,155 | +532.5 | +20.3% | 1,541,200 |
| 2018/09/14 | 2,622.5 | 2,622.5 | 2,622.5 | 2,622.5 | +375 | +16.7% | 29,600 |
| 2018/09/13 | 2,255 | 2,280 | 2,195 | 2,247.5 | -37.5 | -1.6% | 214,400 |
| 2018/09/12 | 2,125 | 2,352.5 | 2,117.5 | 2,285 | +157.5 | +7.4% | 376,400 |
| 2018/09/11 | 2,262.5 | 2,270 | 2,085 | 2,127.5 | -97.5 | -4.4% | 153,600 |
| 2018/09/10 | 2,262.5 | 2,307.5 | 2,200 | 2,225 | -60 | -2.6% | 141,600 |
| 2018/09/07 | 2,257.5 | 2,325 | 2,170 | 2,285 | +25 | +1.1% | 259,200 |
1601～
1650
件表示中 / 1680件
類似銘柄と比較する
現在ご覧いただいている「プロレド」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 |
|---|---|---|---|---|---|---|---|---|
| プロレド | 64,600円 | +134.4% | +60.1% | 0.00% | - | 1.05倍 |
|
ローコスト戦略が柱のコンサル。大企業や企業再生ファンドなどに成果報酬型でサービス提供 |
| ＤＮＡチップ | 109,000円 | - | - | - | - | 10.93倍 |
|
肺がん治療薬選択用の遺伝子検査で成長。最新の遺伝子解析技術が特徴。三井化学がＴＯＢ |
| 東海リース | 209,100円 | +7.0% | -16.7% | 5.74% | 8.41倍 | 0.43倍 |
|
仮設建物リース専業大手。設計から製作、組み立て、解体、輸送も自社で実施。廃材削減を推進 |
| ＷＤＢココ | 299,700円 | -4.9% | -15.0% | 3.17% | 9.61倍 | 1.68倍 |
|
ＷＤＢＨＤ傘下のＣＲＯ（医薬品開発受託機関）。医薬品市販後の安全性情報管理業務が主軸 |
| グラッドキュ | 85,000円 | +14.9% | - | 0.00% | - | 9.55倍 |
|
デジタルマーケティング支援。サイト解析ツールを使ったＳａａＳとネット広告代理が事業柱 |
市場注目の銘柄
チャート関連のコラム
