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 |
|---|---|---|---|---|---|---|---|
| 2006/05/09 | 1,245 | 1,256 | 1,235 | 1,243 | -15 | -1.2% | 115,500 |
| 2006/05/08 | 1,270 | 1,278 | 1,252 | 1,258 | -5 | -0.4% | 190,100 |
| 2006/05/02 | 1,262 | 1,269 | 1,255 | 1,263 | +1 | +0.1% | 102,000 |
| 2006/05/01 | 1,244 | 1,279 | 1,240 | 1,262 | -2 | -0.2% | 162,500 |
| 2006/04/28 | 1,212 | 1,267 | 1,205 | 1,264 | +60 | +5% | 313,500 |
| 2006/04/27 | 1,200 | 1,225 | 1,196 | 1,204 | -4 | -0.3% | 135,100 |
| 2006/04/26 | 1,212 | 1,219 | 1,196 | 1,208 | -3 | -0.2% | 97,000 |
| 2006/04/25 | 1,190 | 1,213 | 1,175 | 1,211 | +40 | +3.4% | 66,900 |
| 2006/04/24 | 1,190 | 1,190 | 1,160 | 1,171 | -24 | -2% | 101,900 |
| 2006/04/21 | 1,201 | 1,205 | 1,184 | 1,195 | -10 | -0.8% | 143,200 |
| 2006/04/20 | 1,223 | 1,229 | 1,201 | 1,205 | -16 | -1.3% | 93,000 |
| 2006/04/19 | 1,230 | 1,245 | 1,221 | 1,221 | -8 | -0.7% | 92,400 |
| 2006/04/18 | 1,205 | 1,240 | 1,200 | 1,229 | +6 | +0.5% | 96,700 |
| 2006/04/17 | 1,253 | 1,258 | 1,221 | 1,223 | -30 | -2.4% | 116,900 |
| 2006/04/14 | 1,210 | 1,280 | 1,209 | 1,253 | +58 | +4.9% | 239,600 |
| 2006/04/13 | 1,204 | 1,219 | 1,191 | 1,195 | -10 | -0.8% | 89,700 |
| 2006/04/12 | 1,230 | 1,232 | 1,203 | 1,205 | -32 | -2.6% | 99,300 |
| 2006/04/11 | 1,245 | 1,249 | 1,227 | 1,237 | ±0 | ±0% | 188,100 |
| 2006/04/10 | 1,230 | 1,246 | 1,220 | 1,237 | +20 | +1.6% | 263,200 |
| 2006/04/07 | 1,169 | 1,236 | 1,169 | 1,217 | +56 | +4.8% | 311,800 |
| 2006/04/06 | 1,160 | 1,168 | 1,150 | 1,161 | +17 | +1.5% | 169,900 |
| 2006/04/05 | 1,130 | 1,164 | 1,129 | 1,144 | +24 | +2.1% | 246,700 |
| 2006/04/04 | 1,114 | 1,126 | 1,110 | 1,120 | +17 | +1.5% | 189,000 |
| 2006/04/03 | 1,100 | 1,111 | 1,092 | 1,103 | -3 | -0.3% | 131,300 |
| 2006/03/31 | 1,123 | 1,123 | 1,104 | 1,106 | -6 | -0.5% | 94,500 |
| 2006/03/30 | 1,126 | 1,126 | 1,101 | 1,112 | ±0 | ±0% | 76,800 |
| 2006/03/29 | 1,100 | 1,117 | 1,086 | 1,112 | +4 | +0.4% | 207,100 |
| 2006/03/28 | 1,113 | 1,133 | 1,094 | 1,108 | -34.5 | -3% | 161,400 |
| 2006/03/27 | 1,135 | 1,145 | 1,135 | 1,142.5 | +5 | +0.4% | 208,600 |
| 2006/03/24 | 1,135 | 1,140 | 1,130 | 1,137.5 | ±0 | ±0% | 145,800 |
| 2006/03/23 | 1,140 | 1,142.5 | 1,135 | 1,137.5 | +2.5 | +0.2% | 107,800 |
| 2006/03/22 | 1,130 | 1,140 | 1,125 | 1,135 | +10 | +0.9% | 179,400 |
| 2006/03/20 | 1,100 | 1,127.5 | 1,100 | 1,125 | +30 | +2.7% | 185,600 |
| 2006/03/17 | 1,082.5 | 1,102.5 | 1,082.5 | 1,095 | +15 | +1.4% | 126,600 |
| 2006/03/16 | 1,100 | 1,112.5 | 1,080 | 1,080 | -30 | -2.7% | 218,400 |
| 2006/03/15 | 1,110 | 1,117.5 | 1,100 | 1,110 | -2.5 | -0.2% | 193,000 |
| 2006/03/14 | 1,095 | 1,120 | 1,092.5 | 1,112.5 | +32.5 | +3% | 233,000 |
| 2006/03/13 | 1,067.5 | 1,087.5 | 1,067.5 | 1,080 | +12.5 | +1.2% | 160,200 |
| 2006/03/10 | 1,072.5 | 1,092.5 | 1,067.5 | 1,067.5 | -25 | -2.3% | 219,000 |
| 2006/03/09 | 1,092.5 | 1,107.5 | 1,080 | 1,092.5 | +2.5 | +0.2% | 189,600 |
| 2006/03/08 | 1,107.5 | 1,107.5 | 1,087.5 | 1,090 | +2.5 | +0.2% | 256,000 |
| 2006/03/07 | 1,115 | 1,120 | 1,077.5 | 1,087.5 | +119.5 | +12.3% | 722,200 |
| 2006/03/06 | 972.5 | 972.5 | 955 | 968 | -3.5 | -0.4% | 149,800 |
| 2006/03/03 | 1,005 | 1,022.5 | 970 | 971.5 | -33.5 | -3.3% | 240,800 |
| 2006/03/02 | 1,007.5 | 1,025 | 1,005 | 1,005 | +2.5 | +0.2% | 98,600 |
| 2006/03/01 | 1,027.5 | 1,027.5 | 1,000 | 1,002.5 | -25 | -2.4% | 168,000 |
| 2006/02/28 | 1,032.5 | 1,037.5 | 1,022.5 | 1,027.5 | +7.5 | +0.7% | 166,000 |
| 2006/02/27 | 1,070 | 1,077.5 | 1,015 | 1,020 | -45 | -4.2% | 357,000 |
| 2006/02/24 | 1,082.5 | 1,087.5 | 1,055 | 1,065 | -30 | -2.7% | 194,000 |
| 2006/02/23 | 1,075 | 1,100 | 1,062.5 | 1,095 | +7.5 | +0.7% | 149,000 |
4651～
4700
件表示中 / 6947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 | 118,900円 | +2.9% | -34.8% | 4.37% | 61.89倍 | 1.09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 | 230,300円 | +20.6% | +12.2% | 3.47% | 22.78倍 | 0.53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 | 106,700円 | +3.0% | +29.6% | 3.28% | 9.10倍 | 0.48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 | 86,600円 | +3.7% | +438.5% | 1.62% | 49.71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 | 78,000円 | +1.2% | -24.1% | 3.59% | 26.02倍 | 0.95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
