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 |
|---|---|---|---|---|---|---|---|
| 2006/02/22 | 1,117.5 | 1,122.5 | 1,055 | 1,087.5 | -32.5 | -2.9% | 129,400 |
| 2006/02/21 | 1,112.5 | 1,122.5 | 1,100 | 1,120 | -2.5 | -0.2% | 101,800 |
| 2006/02/20 | 1,112.5 | 1,122.5 | 1,112.5 | 1,122.5 | +2.5 | +0.2% | 238,200 |
| 2006/02/17 | 1,130 | 1,130 | 1,112.5 | 1,120 | +5 | +0.4% | 123,600 |
| 2006/02/16 | 1,115 | 1,135 | 1,097.5 | 1,115 | ±0 | ±0% | 84,000 |
| 2006/02/15 | 1,127.5 | 1,127.5 | 1,090 | 1,115 | -5 | -0.4% | 109,000 |
| 2006/02/14 | 1,085 | 1,120 | 1,077.5 | 1,120 | +15 | +1.4% | 184,400 |
| 2006/02/13 | 1,090 | 1,115 | 1,080 | 1,105 | +5 | +0.5% | 234,000 |
| 2006/02/10 | 1,137.5 | 1,137.5 | 1,067.5 | 1,100 | -32.5 | -2.9% | 140,600 |
| 2006/02/09 | 1,155 | 1,155 | 1,112.5 | 1,132.5 | +20 | +1.8% | 85,200 |
| 2006/02/08 | 1,152.5 | 1,152.5 | 1,100 | 1,112.5 | -32.5 | -2.8% | 171,000 |
| 2006/02/07 | 1,150 | 1,152.5 | 1,135 | 1,145 | +7.5 | +0.7% | 100,600 |
| 2006/02/06 | 1,140 | 1,155 | 1,127.5 | 1,137.5 | +15 | +1.3% | 218,800 |
| 2006/02/03 | 1,095 | 1,125 | 1,095 | 1,122.5 | +17.5 | +1.6% | 260,800 |
| 2006/02/02 | 1,065 | 1,107.5 | 1,065 | 1,105 | +45 | +4.2% | 328,200 |
| 2006/02/01 | 1,065 | 1,065 | 1,027.5 | 1,060 | -7.5 | -0.7% | 166,400 |
| 2006/01/31 | 1,095 | 1,095 | 1,055 | 1,067.5 | -15 | -1.4% | 155,800 |
| 2006/01/30 | 1,062.5 | 1,095 | 1,062.5 | 1,082.5 | +15 | +1.4% | 264,200 |
| 2006/01/27 | 1,062.5 | 1,080 | 1,060 | 1,067.5 | +35 | +3.4% | 427,000 |
| 2006/01/26 | 1,005 | 1,037.5 | 1,000 | 1,032.5 | -10 | -1% | 223,800 |
| 2006/01/25 | 1,020 | 1,045 | 1,012.5 | 1,042.5 | +32.5 | +3.2% | 209,200 |
| 2006/01/24 | 985 | 1,012.5 | 984.5 | 1,010 | +25.5 | +2.6% | 144,200 |
| 2006/01/23 | 1,000 | 1,007.5 | 984.5 | 984.5 | -10.5 | -1.1% | 273,800 |
| 2006/01/20 | 1,030 | 1,030 | 987.5 | 995 | -5 | -0.5% | 230,800 |
| 2006/01/19 | 993 | 1,002.5 | 979 | 1,000 | +37 | +3.8% | 383,600 |
| 2006/01/18 | 949.5 | 975 | 925 | 963 | +39.5 | +4.3% | 639,200 |
| 2006/01/17 | 972.5 | 980 | 920 | 923.5 | -48.5 | -5% | 700,600 |
| 2006/01/16 | 975 | 992.5 | 972 | 972 | -4.5 | -0.5% | 444,600 |
| 2006/01/13 | 1,000 | 1,000 | 971 | 976.5 | -31 | -3.1% | 733,800 |
| 2006/01/12 | 1,010 | 1,025 | 1,000 | 1,007.5 | -5 | -0.5% | 405,800 |
| 2006/01/11 | 1,020 | 1,060 | 1,010 | 1,012.5 | -27.5 | -2.6% | 142,200 |
| 2006/01/10 | 1,100 | 1,100 | 1,037.5 | 1,040 | -40 | -3.7% | 137,200 |
| 2006/01/06 | 1,075 | 1,085 | 1,072.5 | 1,080 | +20 | +1.9% | 206,600 |
| 2006/01/05 | 1,100 | 1,110 | 1,052.5 | 1,060 | -70 | -6.2% | 467,400 |
| 2006/01/04 | 1,120 | 1,140 | 1,115 | 1,130 | +62.5 | +5.9% | 199,000 |
| 2005/12/30 | 1,115 | 1,115 | 1,065 | 1,067.5 | +32.5 | +3.1% | 139,200 |
| 2005/12/29 | 1,107.5 | 1,107.5 | 1,015 | 1,035 | +27.5 | +2.7% | 165,000 |
| 2005/12/28 | 1,000 | 1,007.5 | 988.5 | 1,007.5 | +34.5 | +3.5% | 219,000 |
| 2005/12/27 | 994.5 | 994.5 | 972.5 | 973 | +2.5 | +0.3% | 100,400 |
| 2005/12/26 | 1,000 | 1,000 | 956 | 970.5 | +15.5 | +1.6% | 161,600 |
| 2005/12/22 | 958 | 962.5 | 941 | 955 | +16 | +1.7% | 247,000 |
| 2005/12/21 | 925 | 940 | 922.5 | 939 | +22.5 | +2.5% | 129,600 |
| 2005/12/20 | 920 | 920 | 910 | 916.5 | -1.5 | -0.2% | 82,400 |
| 2005/12/19 | 925 | 925 | 912 | 918 | +8 | +0.9% | 73,400 |
| 2005/12/16 | 908.5 | 919 | 905 | 910 | +2 | +0.2% | 110,400 |
| 2005/12/15 | 915 | 918.5 | 907.5 | 908 | -11.5 | -1.3% | 161,000 |
| 2005/12/14 | 932.5 | 932.5 | 919.5 | 919.5 | +2 | +0.2% | 90,000 |
| 2005/12/13 | 933 | 934 | 916.5 | 917.5 | -10.5 | -1.1% | 121,800 |
| 2005/12/12 | 940.5 | 948 | 925 | 928 | +6 | +0.7% | 140,600 |
| 2005/12/09 | 900 | 922 | 897 | 922 | +1 | +0.1% | 205,200 |
4701～
4750
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
