プロネクサスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 972 | 996 | 967 | 986 | +12 | +1.2% | 623,300 |
| 2022/09/02 | 965 | 977 | 965 | 974 | +5 | +0.5% | 201,000 |
| 2022/09/01 | 990 | 997 | 967 | 969 | -24 | -2.4% | 355,800 |
| 2022/08/31 | 990 | 998 | 988 | 993 | -7 | -0.7% | 304,700 |
| 2022/08/30 | 1,003 | 1,016 | 1,000 | 1,000 | -8 | -0.8% | 335,900 |
| 2022/08/29 | 990 | 1,029 | 989 | 1,008 | -91 | -8.3% | 978,800 |
| 2022/08/26 | 1,102 | 1,118 | 1,096 | 1,099 | ±0 | ±0% | 16,200 |
| 2022/08/25 | 1,092 | 1,106 | 1,092 | 1,099 | +7 | +0.6% | 3,400 |
| 2022/08/24 | 1,093 | 1,100 | 1,090 | 1,092 | +7 | +0.6% | 14,800 |
| 2022/08/23 | 1,099 | 1,104 | 1,085 | 1,085 | -15 | -1.4% | 15,000 |
| 2022/08/22 | 1,087 | 1,100 | 1,082 | 1,100 | +10 | +0.9% | 7,800 |
| 2022/08/19 | 1,086 | 1,092 | 1,083 | 1,090 | +6 | +0.6% | 17,600 |
| 2022/08/18 | 1,085 | 1,089 | 1,082 | 1,084 | -10 | -0.9% | 13,500 |
| 2022/08/17 | 1,089 | 1,098 | 1,088 | 1,094 | +5 | +0.5% | 17,000 |
| 2022/08/16 | 1,086 | 1,098 | 1,086 | 1,089 | ±0 | ±0% | 14,200 |
| 2022/08/15 | 1,088 | 1,092 | 1,085 | 1,089 | -14 | -1.3% | 22,900 |
| 2022/08/12 | 1,111 | 1,119 | 1,087 | 1,103 | +6 | +0.5% | 26,100 |
| 2022/08/10 | 1,080 | 1,097 | 1,080 | 1,097 | +24 | +2.2% | 20,400 |
| 2022/08/09 | 1,084 | 1,091 | 1,073 | 1,073 | -12 | -1.1% | 14,000 |
| 2022/08/08 | 1,110 | 1,120 | 1,085 | 1,085 | -55 | -4.8% | 36,000 |
| 2022/08/05 | 1,108 | 1,143 | 1,108 | 1,140 | +26 | +2.3% | 10,900 |
| 2022/08/04 | 1,124 | 1,129 | 1,111 | 1,114 | -10 | -0.9% | 8,000 |
| 2022/08/03 | 1,140 | 1,145 | 1,108 | 1,124 | -14 | -1.2% | 16,800 |
| 2022/08/02 | 1,155 | 1,155 | 1,135 | 1,138 | -22 | -1.9% | 19,900 |
| 2022/08/01 | 1,147 | 1,160 | 1,139 | 1,160 | +27 | +2.4% | 17,900 |
| 2022/07/29 | 1,168 | 1,168 | 1,133 | 1,133 | -43 | -3.7% | 26,400 |
| 2022/07/28 | 1,138 | 1,176 | 1,126 | 1,176 | +48 | +4.3% | 37,800 |
| 2022/07/27 | 1,138 | 1,138 | 1,127 | 1,128 | -7 | -0.6% | 13,100 |
| 2022/07/26 | 1,136 | 1,144 | 1,131 | 1,135 | -1 | -0.1% | 5,500 |
| 2022/07/25 | 1,136 | 1,136 | 1,129 | 1,136 | ±0 | ±0% | 13,700 |
| 2022/07/22 | 1,132 | 1,136 | 1,127 | 1,136 | -1 | -0.1% | 13,800 |
| 2022/07/21 | 1,121 | 1,137 | 1,120 | 1,137 | +17 | +1.5% | 14,200 |
| 2022/07/20 | 1,109 | 1,120 | 1,100 | 1,120 | +26 | +2.4% | 16,800 |
| 2022/07/19 | 1,105 | 1,105 | 1,092 | 1,094 | -6 | -0.5% | 14,300 |
| 2022/07/15 | 1,103 | 1,106 | 1,093 | 1,100 | +1 | +0.1% | 16,300 |
| 2022/07/14 | 1,100 | 1,103 | 1,091 | 1,099 | ±0 | ±0% | 8,600 |
| 2022/07/13 | 1,080 | 1,105 | 1,080 | 1,099 | +27 | +2.5% | 9,000 |
| 2022/07/12 | 1,094 | 1,095 | 1,072 | 1,072 | -36 | -3.2% | 12,200 |
| 2022/07/11 | 1,112 | 1,113 | 1,084 | 1,108 | +11 | +1% | 25,200 |
| 2022/07/08 | 1,091 | 1,109 | 1,089 | 1,097 | +6 | +0.5% | 27,900 |
| 2022/07/07 | 1,079 | 1,097 | 1,079 | 1,091 | +12 | +1.1% | 11,500 |
| 2022/07/06 | 1,089 | 1,090 | 1,077 | 1,079 | -11 | -1% | 16,000 |
| 2022/07/05 | 1,105 | 1,105 | 1,082 | 1,090 | -5 | -0.5% | 25,800 |
| 2022/07/04 | 1,070 | 1,095 | 1,070 | 1,095 | +38 | +3.6% | 13,600 |
| 2022/07/01 | 1,078 | 1,084 | 1,053 | 1,057 | -14 | -1.3% | 16,200 |
| 2022/06/30 | 1,109 | 1,109 | 1,071 | 1,071 | -41 | -3.7% | 42,400 |
| 2022/06/29 | 1,072 | 1,112 | 1,071 | 1,112 | +39 | +3.6% | 50,900 |
| 2022/06/28 | 1,064 | 1,074 | 1,056 | 1,073 | +9 | +0.8% | 21,400 |
| 2022/06/27 | 1,067 | 1,067 | 1,052 | 1,064 | ±0 | ±0% | 10,300 |
| 2022/06/24 | 1,049 | 1,064 | 1,049 | 1,064 | +15 | +1.4% | 8,800 |
651～
700
件表示中 / 6945件
類似銘柄と比較する
現在ご覧いただいている「プロネクサス」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 |
|---|---|---|---|---|---|---|---|---|
| プロネクサス | 121,400円 | +2.9% | -34.8% | 4.28% | 63.20倍 | 1.11倍 |
|
上場企業のディスクロージャー、ＩＲ支援大手。電子開示用システムに強み。利益は上期偏重 |
| ツツミ | 232,000円 | +20.6% | +12.2% | 3.45% | 22.95倍 | 0.54倍 |
|
宝飾品、貴金属小売り大手。企画、生産、販売の一貫体制。首都圏中心に関東、関西、中部等へ展開 |
| 共同印 | 104,800円 | +3.0% | +29.6% | 3.34% | 8.94倍 | 0.47倍 |
|
総合印刷３位。出版・一般商業印刷老舗だが、収益源は情報セキュリティや生活・産業資材 |
| キングジム | 86,900円 | +3.7% | +438.5% | 1.61% | 49.89倍 | 1.02倍 |
|
事務ファイル首位。厚型ファイルで圧倒的。ラベル作成機「テプラ」ほか、電子文具、雑貨も展開 |
| アートネイチャー | 77,500円 | +1.2% | -24.1% | 3.61% | 25.85倍 | 0.94倍 |
|
かつらで双璧。男性向け首位で注文生産品を主体に増毛商品、既製品を展開。女性向けは２位 |
市場注目の銘柄
チャート関連のコラム
