日本プロセスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,509 | 1,509 | 1,482 | 1,502 | +2 | +0.1% | 8,900 |
| 2025/08/21 | 1,486 | 1,500 | 1,481 | 1,500 | +14 | +0.9% | 3,500 |
| 2025/08/20 | 1,517 | 1,517 | 1,480 | 1,486 | -32 | -2.1% | 10,900 |
| 2025/08/19 | 1,510 | 1,518 | 1,499 | 1,518 | +8 | +0.5% | 6,300 |
| 2025/08/18 | 1,482 | 1,519 | 1,482 | 1,510 | +28 | +1.9% | 14,800 |
| 2025/08/15 | 1,467 | 1,482 | 1,465 | 1,482 | +15 | +1% | 4,500 |
| 2025/08/14 | 1,467 | 1,468 | 1,460 | 1,467 | -2 | -0.1% | 4,300 |
| 2025/08/13 | 1,469 | 1,469 | 1,454 | 1,469 | +9 | +0.6% | 5,900 |
| 2025/08/12 | 1,453 | 1,460 | 1,434 | 1,460 | +30 | +2.1% | 8,100 |
| 2025/08/08 | 1,437 | 1,441 | 1,427 | 1,430 | -6 | -0.4% | 5,300 |
| 2025/08/07 | 1,450 | 1,450 | 1,436 | 1,436 | -5 | -0.3% | 5,800 |
| 2025/08/06 | 1,459 | 1,459 | 1,431 | 1,441 | -4 | -0.3% | 6,200 |
| 2025/08/05 | 1,438 | 1,454 | 1,438 | 1,445 | +10 | +0.7% | 5,800 |
| 2025/08/04 | 1,439 | 1,439 | 1,421 | 1,435 | -6 | -0.4% | 17,500 |
| 2025/08/01 | 1,414 | 1,442 | 1,414 | 1,441 | +27 | +1.9% | 11,400 |
| 2025/07/31 | 1,407 | 1,414 | 1,399 | 1,414 | +11 | +0.8% | 6,300 |
| 2025/07/30 | 1,400 | 1,418 | 1,400 | 1,403 | -5 | -0.4% | 8,900 |
| 2025/07/29 | 1,410 | 1,410 | 1,400 | 1,408 | -2 | -0.1% | 3,700 |
| 2025/07/28 | 1,420 | 1,420 | 1,400 | 1,410 | -1 | -0.1% | 15,900 |
| 2025/07/25 | 1,430 | 1,430 | 1,410 | 1,411 | -19 | -1.3% | 10,400 |
| 2025/07/24 | 1,430 | 1,440 | 1,426 | 1,430 | -9 | -0.6% | 10,300 |
| 2025/07/23 | 1,480 | 1,480 | 1,436 | 1,439 | -56 | -3.7% | 15,700 |
| 2025/07/22 | 1,464 | 1,497 | 1,451 | 1,495 | +51 | +3.5% | 5,100 |
| 2025/07/18 | 1,440 | 1,458 | 1,433 | 1,444 | -8 | -0.6% | 6,600 |
| 2025/07/17 | 1,475 | 1,485 | 1,425 | 1,452 | -17 | -1.2% | 12,800 |
| 2025/07/16 | 1,421 | 1,470 | 1,415 | 1,469 | +48 | +3.4% | 19,300 |
| 2025/07/15 | 1,424 | 1,428 | 1,410 | 1,421 | -2 | -0.1% | 15,100 |
| 2025/07/14 | 1,423 | 1,423 | 1,400 | 1,423 | +30 | +2.2% | 17,300 |
| 2025/07/11 | 1,425 | 1,426 | 1,390 | 1,393 | -13 | -0.9% | 35,800 |
| 2025/07/10 | 1,404 | 1,409 | 1,383 | 1,406 | +12 | +0.9% | 21,400 |
| 2025/07/09 | 1,400 | 1,400 | 1,389 | 1,394 | -16 | -1.1% | 14,900 |
| 2025/07/08 | 1,407 | 1,418 | 1,403 | 1,410 | +9 | +0.6% | 6,800 |
| 2025/07/07 | 1,377 | 1,405 | 1,377 | 1,401 | +24 | +1.7% | 4,200 |
| 2025/07/04 | 1,381 | 1,386 | 1,377 | 1,377 | -2 | -0.1% | 2,900 |
| 2025/07/03 | 1,389 | 1,389 | 1,378 | 1,379 | -4 | -0.3% | 3,200 |
| 2025/07/02 | 1,390 | 1,390 | 1,382 | 1,383 | -10 | -0.7% | 2,500 |
| 2025/07/01 | 1,394 | 1,395 | 1,392 | 1,393 | -2 | -0.1% | 1,000 |
| 2025/06/30 | 1,405 | 1,408 | 1,395 | 1,395 | +7 | +0.5% | 5,300 |
| 2025/06/27 | 1,392 | 1,400 | 1,388 | 1,388 | -10 | -0.7% | 2,600 |
| 2025/06/26 | 1,402 | 1,402 | 1,391 | 1,398 | -4 | -0.3% | 8,100 |
| 2025/06/25 | 1,391 | 1,407 | 1,382 | 1,402 | +11 | +0.8% | 2,300 |
| 2025/06/24 | 1,393 | 1,393 | 1,380 | 1,391 | -3 | -0.2% | 5,600 |
| 2025/06/23 | 1,380 | 1,394 | 1,380 | 1,394 | +13 | +0.9% | 1,500 |
| 2025/06/20 | 1,395 | 1,395 | 1,381 | 1,381 | -2 | -0.1% | 4,100 |
| 2025/06/19 | 1,409 | 1,409 | 1,352 | 1,383 | -22 | -1.6% | 6,500 |
| 2025/06/18 | 1,406 | 1,409 | 1,404 | 1,405 | -5 | -0.4% | 11,800 |
| 2025/06/17 | 1,408 | 1,410 | 1,408 | 1,410 | -13 | -0.9% | 800 |
| 2025/06/16 | 1,393 | 1,423 | 1,393 | 1,423 | +24 | +1.7% | 2,600 |
| 2025/06/13 | 1,398 | 1,409 | 1,393 | 1,399 | +3 | +0.2% | 1,800 |
| 2025/06/12 | 1,399 | 1,400 | 1,395 | 1,396 | -1 | -0.1% | 600 |
1～
50
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「日プロセス」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 |
|---|---|---|---|---|---|---|---|---|
| 日プロセス | 150,200円 | +9.8% | +0.3% | 4.39% | 15.38倍 | 1.31倍 |
|
独立系システム開発会社。組み込み系、発電所向けの制御系が柱。自動車関連の開発が拡大 |
| ＤＡＩＫＯＸＴ | 115,900円 | +0.7% | +0.6% | 3.11% | 8.90倍 | 1.16倍 |
|
富士通が筆頭株主のＳＩベンダー。通信機器、情報システムが双柱。製造・流通業向けが強み |
| ラクーンＨＤ | 72,000円 | +10.5% | +0.2% | 3.06% | 16.26倍 | 3.31倍 |
|
衣料・雑貨の企業間電子商取引「スーパーデリバリー」運営。掛け売り決済代行、売掛債権保証も |
| クロップス | 166,400円 | +6.6% | +13.4% | 2.04% | 9.98倍 | 1.29倍 |
|
東海地盤の携帯電話販売会社。「ａｕ」専売。飲食店舗賃貸子会社イノベーションＨＤ稼ぎ大 |
| スターツ出版 | 414,500円 | +3.7% | +1.6% | 2.90% | 9.20倍 | 1.56倍 |
|
雑誌「オズマガジン」「メトロミニッツ」発行、施設予約「オズモール」や小説投稿サイトも運営 |
市場注目の銘柄
チャート関連のコラム
