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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,283 | 1,298 | 1,283 | 1,298 | +14 | +1.1% | 5,100 |
| 2017/08/25 | 1,285 | 1,287 | 1,272 | 1,284 | +14 | +1.1% | 7,600 |
| 2017/08/24 | 1,269 | 1,278 | 1,267 | 1,270 | -3 | -0.2% | 6,000 |
| 2017/08/23 | 1,278 | 1,279 | 1,267 | 1,273 | +5 | +0.4% | 8,700 |
| 2017/08/22 | 1,257 | 1,273 | 1,257 | 1,268 | +11 | +0.9% | 4,300 |
| 2017/08/21 | 1,258 | 1,263 | 1,257 | 1,257 | -1 | -0.1% | 2,600 |
| 2017/08/18 | 1,244 | 1,265 | 1,244 | 1,258 | -5 | -0.4% | 10,500 |
| 2017/08/17 | 1,248 | 1,269 | 1,248 | 1,263 | +9 | +0.7% | 3,800 |
| 2017/08/16 | 1,241 | 1,269 | 1,241 | 1,254 | +8 | +0.6% | 5,700 |
| 2017/08/15 | 1,251 | 1,264 | 1,244 | 1,246 | +3 | +0.2% | 4,800 |
| 2017/08/14 | 1,251 | 1,260 | 1,242 | 1,243 | -25 | -2% | 11,100 |
| 2017/08/10 | 1,264 | 1,275 | 1,259 | 1,268 | +5 | +0.4% | 10,000 |
| 2017/08/09 | 1,294 | 1,295 | 1,260 | 1,263 | -36 | -2.8% | 8,700 |
| 2017/08/08 | 1,306 | 1,318 | 1,295 | 1,299 | -9 | -0.7% | 6,200 |
| 2017/08/07 | 1,288 | 1,309 | 1,288 | 1,308 | +23 | +1.8% | 16,800 |
| 2017/08/04 | 1,279 | 1,286 | 1,275 | 1,285 | +2 | +0.2% | 6,800 |
| 2017/08/03 | 1,278 | 1,283 | 1,271 | 1,283 | -1 | -0.1% | 6,700 |
| 2017/08/02 | 1,278 | 1,286 | 1,274 | 1,284 | +8 | +0.6% | 6,700 |
| 2017/08/01 | 1,277 | 1,280 | 1,239 | 1,276 | +26 | +2.1% | 27,100 |
| 2017/07/31 | 1,275 | 1,275 | 1,250 | 1,250 | -27 | -2.1% | 13,200 |
| 2017/07/28 | 1,267 | 1,277 | 1,247 | 1,277 | +18 | +1.4% | 17,900 |
| 2017/07/27 | 1,272 | 1,282 | 1,220 | 1,259 | -9 | -0.7% | 18,500 |
| 2017/07/26 | 1,266 | 1,273 | 1,261 | 1,268 | +10 | +0.8% | 5,200 |
| 2017/07/25 | 1,277 | 1,277 | 1,252 | 1,258 | -19 | -1.5% | 7,000 |
| 2017/07/24 | 1,258 | 1,278 | 1,258 | 1,277 | +3 | +0.2% | 9,400 |
| 2017/07/21 | 1,278 | 1,278 | 1,267 | 1,274 | -6 | -0.5% | 6,600 |
| 2017/07/20 | 1,271 | 1,285 | 1,270 | 1,280 | +9 | +0.7% | 7,600 |
| 2017/07/19 | 1,246 | 1,276 | 1,246 | 1,271 | +21 | +1.7% | 8,000 |
| 2017/07/18 | 1,249 | 1,258 | 1,246 | 1,250 | -2 | -0.2% | 6,000 |
| 2017/07/14 | 1,262 | 1,269 | 1,249 | 1,252 | +3 | +0.2% | 7,700 |
| 2017/07/13 | 1,253 | 1,254 | 1,243 | 1,249 | ±0 | ±0% | 6,700 |
| 2017/07/12 | 1,250 | 1,262 | 1,249 | 1,249 | -1 | -0.1% | 7,400 |
| 2017/07/11 | 1,242 | 1,256 | 1,242 | 1,250 | +9 | +0.7% | 5,100 |
| 2017/07/10 | 1,240 | 1,264 | 1,240 | 1,241 | +7 | +0.6% | 10,800 |
| 2017/07/07 | 1,250 | 1,280 | 1,229 | 1,234 | -22 | -1.8% | 17,000 |
| 2017/07/06 | 1,259 | 1,272 | 1,255 | 1,256 | -9 | -0.7% | 9,600 |
| 2017/07/05 | 1,276 | 1,276 | 1,253 | 1,265 | -6 | -0.5% | 16,200 |
| 2017/07/04 | 1,288 | 1,291 | 1,260 | 1,271 | -12 | -0.9% | 18,200 |
| 2017/07/03 | 1,312 | 1,313 | 1,244 | 1,283 | -29 | -2.2% | 22,900 |
| 2017/06/30 | 1,328 | 1,328 | 1,288 | 1,312 | -12 | -0.9% | 29,000 |
| 2017/06/29 | 1,300 | 1,326 | 1,289 | 1,324 | +38 | +3% | 22,100 |
| 2017/06/28 | 1,296 | 1,315 | 1,284 | 1,286 | -9 | -0.7% | 11,800 |
| 2017/06/27 | 1,278 | 1,299 | 1,276 | 1,295 | +24 | +1.9% | 13,400 |
| 2017/06/26 | 1,285 | 1,304 | 1,271 | 1,271 | -8 | -0.6% | 17,800 |
| 2017/06/23 | 1,267 | 1,284 | 1,265 | 1,279 | +12 | +0.9% | 7,200 |
| 2017/06/22 | 1,266 | 1,284 | 1,266 | 1,267 | +1 | +0.1% | 8,200 |
| 2017/06/21 | 1,304 | 1,304 | 1,242 | 1,266 | -39 | -3% | 24,300 |
| 2017/06/20 | 1,258 | 1,309 | 1,258 | 1,305 | +48 | +3.8% | 19,300 |
| 2017/06/19 | 1,248 | 1,260 | 1,248 | 1,257 | -2 | -0.2% | 6,800 |
| 2017/06/16 | 1,242 | 1,260 | 1,242 | 1,259 | +25 | +2% | 12,900 |
1951～
2000
件表示中 / 7021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 | 111,100円 | +2.6% | +66.5% | 3.42% | 15.75倍 | 1.14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 | 224,600円 | +0.7% | -6.3% | 4.01% | 23.40倍 | 0.52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 | 1,181,000円 | -0.3% | +5.1% | 5.36% | 13.06倍 | 0.85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 |
| クリナップ | 76,100円 | +6.2% | +14.5% | 4.07% | 14.83倍 | 0.48倍 |
|
システムキッチン３位。好採算の市販ルートで存在感。生産はいわき集中改め岡山と２極体制へ |
| アートネイチャー | 81,300円 | +9.9% | +26.5% | 3.44% | 18.08倍 | 0.99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
