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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 1,403 | 1,405 | 1,394 | 1,397 | -5 | -0.4% | 2,200 |
| 2025/06/10 | 1,412 | 1,415 | 1,393 | 1,402 | -13 | -0.9% | 3,700 |
| 2025/06/09 | 1,425 | 1,425 | 1,389 | 1,415 | +2 | +0.1% | 2,400 |
| 2025/06/06 | 1,409 | 1,432 | 1,406 | 1,413 | +5 | +0.4% | 3,400 |
| 2025/06/05 | 1,406 | 1,408 | 1,398 | 1,408 | +5 | +0.4% | 2,100 |
| 2025/06/04 | 1,366 | 1,403 | 1,366 | 1,403 | +35 | +2.6% | 4,700 |
| 2025/06/03 | 1,400 | 1,403 | 1,329 | 1,368 | -32 | -2.3% | 16,000 |
| 2025/06/02 | 1,398 | 1,421 | 1,398 | 1,400 | -31 | -2.2% | 5,800 |
| 2025/05/30 | 1,433 | 1,448 | 1,430 | 1,431 | -11 | -0.8% | 3,500 |
| 2025/05/29 | 1,462 | 1,462 | 1,430 | 1,442 | -38 | -2.6% | 12,100 |
| 2025/05/28 | 1,484 | 1,485 | 1,480 | 1,480 | -3 | -0.2% | 22,100 |
| 2025/05/27 | 1,485 | 1,490 | 1,483 | 1,483 | -1 | -0.1% | 4,500 |
| 2025/05/26 | 1,495 | 1,495 | 1,477 | 1,484 | -11 | -0.7% | 6,900 |
| 2025/05/23 | 1,466 | 1,495 | 1,466 | 1,495 | +31 | +2.1% | 3,100 |
| 2025/05/22 | 1,477 | 1,477 | 1,461 | 1,464 | -18 | -1.2% | 3,000 |
| 2025/05/21 | 1,496 | 1,496 | 1,482 | 1,482 | -6 | -0.4% | 4,700 |
| 2025/05/20 | 1,497 | 1,508 | 1,488 | 1,488 | -12 | -0.8% | 6,400 |
| 2025/05/19 | 1,493 | 1,500 | 1,492 | 1,500 | +1 | +0.1% | 2,600 |
| 2025/05/16 | 1,496 | 1,501 | 1,485 | 1,499 | +14 | +0.9% | 1,600 |
| 2025/05/15 | 1,473 | 1,504 | 1,473 | 1,485 | +8 | +0.5% | 2,200 |
| 2025/05/14 | 1,493 | 1,497 | 1,473 | 1,477 | -18 | -1.2% | 2,300 |
| 2025/05/13 | 1,520 | 1,520 | 1,493 | 1,495 | -14 | -0.9% | 3,900 |
| 2025/05/12 | 1,509 | 1,520 | 1,509 | 1,509 | +1 | +0.1% | 2,200 |
| 2025/05/09 | 1,508 | 1,517 | 1,508 | 1,508 | -9 | -0.6% | 3,500 |
| 2025/05/08 | 1,499 | 1,518 | 1,499 | 1,517 | +19 | +1.3% | 5,400 |
| 2025/05/07 | 1,473 | 1,498 | 1,473 | 1,498 | +36 | +2.5% | 3,900 |
| 2025/05/02 | 1,473 | 1,475 | 1,462 | 1,462 | -3 | -0.2% | 3,300 |
| 2025/05/01 | 1,469 | 1,478 | 1,465 | 1,465 | -4 | -0.3% | 3,100 |
| 2025/04/30 | 1,474 | 1,494 | 1,456 | 1,469 | +19 | +1.3% | 6,500 |
| 2025/04/28 | 1,442 | 1,515 | 1,442 | 1,450 | +8 | +0.6% | 9,200 |
| 2025/04/25 | 1,429 | 1,520 | 1,429 | 1,442 | +17 | +1.2% | 18,800 |
| 2025/04/24 | 1,420 | 1,439 | 1,420 | 1,425 | +1 | +0.1% | 1,900 |
| 2025/04/23 | 1,434 | 1,437 | 1,411 | 1,424 | +1 | +0.1% | 3,000 |
| 2025/04/22 | 1,415 | 1,425 | 1,415 | 1,423 | +8 | +0.6% | 1,300 |
| 2025/04/21 | 1,435 | 1,438 | 1,415 | 1,415 | -16 | -1.1% | 3,500 |
| 2025/04/18 | 1,424 | 1,438 | 1,424 | 1,431 | +6 | +0.4% | 800 |
| 2025/04/17 | 1,424 | 1,425 | 1,406 | 1,425 | +1 | +0.1% | 2,400 |
| 2025/04/16 | 1,399 | 1,424 | 1,398 | 1,424 | +28 | +2% | 4,500 |
| 2025/04/15 | 1,395 | 1,398 | 1,385 | 1,396 | +6 | +0.4% | 2,300 |
| 2025/04/14 | 1,370 | 1,390 | 1,359 | 1,390 | +32 | +2.4% | 4,800 |
| 2025/04/11 | 1,355 | 1,370 | 1,345 | 1,358 | -7 | -0.5% | 3,900 |
| 2025/04/10 | 1,400 | 1,408 | 1,365 | 1,365 | +45 | +3.4% | 5,000 |
| 2025/04/09 | 1,305 | 1,347 | 1,300 | 1,320 | -29 | -2.1% | 4,700 |
| 2025/04/08 | 1,325 | 1,350 | 1,322 | 1,349 | +59 | +4.6% | 3,300 |
| 2025/04/07 | 1,226 | 1,301 | 1,226 | 1,290 | -81 | -5.9% | 22,400 |
| 2025/04/04 | 1,400 | 1,400 | 1,332 | 1,371 | -77 | -5.3% | 26,000 |
| 2025/04/03 | 1,481 | 1,499 | 1,443 | 1,448 | -72 | -4.7% | 18,900 |
| 2025/04/02 | 1,500 | 1,529 | 1,493 | 1,520 | +6 | +0.4% | 12,800 |
| 2025/04/01 | 1,586 | 1,586 | 1,481 | 1,514 | +8 | +0.5% | 74,200 |
| 2025/03/31 | 1,550 | 1,579 | 1,472 | 1,506 | -53 | -3.4% | 59,700 |
51～
100
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
