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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 1,288 | 1,304 | 1,288 | 1,301 | +15 | +1.2% | 17,500 |
| 2024/10/30 | 1,309 | 1,309 | 1,283 | 1,286 | -5 | -0.4% | 49,500 |
| 2024/10/29 | 1,278 | 1,292 | 1,276 | 1,291 | +13 | +1% | 9,600 |
| 2024/10/28 | 1,253 | 1,283 | 1,251 | 1,278 | +23 | +1.8% | 9,700 |
| 2024/10/25 | 1,275 | 1,278 | 1,255 | 1,255 | -28 | -2.2% | 12,000 |
| 2024/10/24 | 1,282 | 1,288 | 1,273 | 1,283 | -5 | -0.4% | 18,000 |
| 2024/10/23 | 1,297 | 1,299 | 1,284 | 1,288 | -6 | -0.5% | 8,100 |
| 2024/10/22 | 1,313 | 1,318 | 1,290 | 1,294 | -24 | -1.8% | 16,400 |
| 2024/10/21 | 1,306 | 1,318 | 1,306 | 1,318 | +12 | +0.9% | 16,800 |
| 2024/10/18 | 1,318 | 1,319 | 1,306 | 1,306 | -5 | -0.4% | 6,200 |
| 2024/10/17 | 1,318 | 1,321 | 1,309 | 1,311 | ±0 | ±0% | 7,700 |
| 2024/10/16 | 1,310 | 1,326 | 1,305 | 1,311 | -7 | -0.5% | 16,000 |
| 2024/10/15 | 1,305 | 1,318 | 1,301 | 1,318 | +20 | +1.5% | 10,200 |
| 2024/10/11 | 1,295 | 1,300 | 1,293 | 1,298 | +5 | +0.4% | 14,900 |
| 2024/10/10 | 1,317 | 1,317 | 1,291 | 1,293 | -14 | -1.1% | 9,000 |
| 2024/10/09 | 1,303 | 1,314 | 1,303 | 1,307 | +4 | +0.3% | 12,400 |
| 2024/10/08 | 1,300 | 1,310 | 1,299 | 1,303 | -13 | -1% | 9,700 |
| 2024/10/07 | 1,317 | 1,327 | 1,314 | 1,316 | +13 | +1% | 25,800 |
| 2024/10/04 | 1,289 | 1,311 | 1,289 | 1,303 | +13 | +1% | 15,800 |
| 2024/10/03 | 1,295 | 1,300 | 1,277 | 1,290 | +15 | +1.2% | 14,500 |
| 2024/10/02 | 1,274 | 1,283 | 1,260 | 1,275 | +5 | +0.4% | 25,800 |
| 2024/10/01 | 1,246 | 1,275 | 1,246 | 1,270 | +25 | +2% | 17,400 |
| 2024/09/30 | 1,242 | 1,263 | 1,234 | 1,245 | -27 | -2.1% | 29,400 |
| 2024/09/27 | 1,271 | 1,282 | 1,251 | 1,272 | -25 | -1.9% | 41,300 |
| 2024/09/26 | 1,274 | 1,298 | 1,254 | 1,297 | +27 | +2.1% | 58,600 |
| 2024/09/25 | 1,269 | 1,282 | 1,267 | 1,270 | +6 | +0.5% | 24,000 |
| 2024/09/24 | 1,268 | 1,271 | 1,258 | 1,264 | +8 | +0.6% | 20,500 |
| 2024/09/20 | 1,276 | 1,276 | 1,250 | 1,256 | -10 | -0.8% | 34,500 |
| 2024/09/19 | 1,263 | 1,271 | 1,250 | 1,266 | +14 | +1.1% | 33,300 |
| 2024/09/18 | 1,251 | 1,260 | 1,238 | 1,252 | +2 | +0.2% | 19,600 |
| 2024/09/17 | 1,235 | 1,250 | 1,230 | 1,250 | +15 | +1.2% | 22,700 |
| 2024/09/13 | 1,250 | 1,250 | 1,234 | 1,235 | -15 | -1.2% | 27,200 |
| 2024/09/12 | 1,215 | 1,262 | 1,215 | 1,250 | +38 | +3.1% | 27,100 |
| 2024/09/11 | 1,231 | 1,231 | 1,207 | 1,212 | -24 | -1.9% | 23,100 |
| 2024/09/10 | 1,235 | 1,248 | 1,231 | 1,236 | -4 | -0.3% | 12,000 |
| 2024/09/09 | 1,216 | 1,240 | 1,214 | 1,240 | +10 | +0.8% | 20,700 |
| 2024/09/06 | 1,220 | 1,240 | 1,217 | 1,230 | +10 | +0.8% | 23,300 |
| 2024/09/05 | 1,222 | 1,239 | 1,218 | 1,220 | -2 | -0.2% | 13,800 |
| 2024/09/04 | 1,231 | 1,239 | 1,215 | 1,222 | -27 | -2.2% | 24,100 |
| 2024/09/03 | 1,237 | 1,253 | 1,237 | 1,249 | +12 | +1% | 10,000 |
| 2024/09/02 | 1,251 | 1,251 | 1,233 | 1,237 | -8 | -0.6% | 20,300 |
| 2024/08/30 | 1,245 | 1,253 | 1,242 | 1,245 | -9 | -0.7% | 20,400 |
| 2024/08/29 | 1,255 | 1,255 | 1,243 | 1,254 | +4 | +0.3% | 14,000 |
| 2024/08/28 | 1,240 | 1,253 | 1,236 | 1,250 | ±0 | ±0% | 8,800 |
| 2024/08/27 | 1,247 | 1,257 | 1,237 | 1,250 | +10 | +0.8% | 15,700 |
| 2024/08/26 | 1,240 | 1,249 | 1,235 | 1,240 | -7 | -0.6% | 9,600 |
| 2024/08/23 | 1,248 | 1,248 | 1,233 | 1,247 | -2 | -0.2% | 13,100 |
| 2024/08/22 | 1,222 | 1,249 | 1,222 | 1,249 | +27 | +2.2% | 11,800 |
| 2024/08/21 | 1,220 | 1,227 | 1,217 | 1,222 | -8 | -0.7% | 11,800 |
| 2024/08/20 | 1,225 | 1,233 | 1,220 | 1,230 | +11 | +0.9% | 20,500 |
151～
200
件表示中 / 6974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 | 108,400円 | +2.6% | +66.5% | 3.51% | 15.36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 |
| ＴＡＫＡＲＡ＆Ｃ | 331,000円 | +2.5% | -0.2% | 3.63% | 10.48倍 | 1.52倍 |
|
傘下に上場企業向けディスクロージャー事業大手の宝印刷や通訳・翻訳老舗のサイマルなど |
| ツツミ | 219,000円 | +0.7% | -6.3% | 4.11% | 22.81倍 | 0.50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 |
| ニッピ | 993,000円 | -0.3% | +5.1% | 6.37% | 10.98倍 | 0.72倍 |
|
ゼラチン、コラーゲン、化粧品等が主力。旧大倉財閥グループ。本社再開発へ。ｉＰＳ細胞開発 |
| キングジム | 87,900円 | +3.7% | +438.5% | 1.59% | 50.46倍 | 1.04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 |
市場注目の銘柄
チャート関連のコラム
