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 |
|---|---|---|---|---|---|---|---|
| 2006/03/29 | 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 |
| 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 |
4751～
4800
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
