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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,368 | 1,368 | 1,350 | 1,352 | -16 | -1.2% | 7,900 |
| 2025/02/17 | 1,352 | 1,373 | 1,352 | 1,368 | +22 | +1.6% | 8,600 |
| 2025/02/14 | 1,350 | 1,350 | 1,346 | 1,346 | -8 | -0.6% | 1,000 |
| 2025/02/13 | 1,343 | 1,354 | 1,333 | 1,354 | +7 | +0.5% | 1,600 |
| 2025/02/12 | 1,350 | 1,359 | 1,345 | 1,347 | -4 | -0.3% | 3,400 |
| 2025/02/10 | 1,353 | 1,354 | 1,334 | 1,351 | +6 | +0.4% | 2,000 |
| 2025/02/07 | 1,359 | 1,359 | 1,338 | 1,345 | -10 | -0.7% | 4,800 |
| 2025/02/06 | 1,345 | 1,359 | 1,333 | 1,355 | +4 | +0.3% | 3,300 |
| 2025/02/05 | 1,361 | 1,364 | 1,339 | 1,351 | -15 | -1.1% | 4,500 |
| 2025/02/04 | 1,347 | 1,372 | 1,322 | 1,366 | +23 | +1.7% | 5,200 |
| 2025/02/03 | 1,358 | 1,373 | 1,316 | 1,343 | -18 | -1.3% | 14,800 |
| 2025/01/31 | 1,323 | 1,362 | 1,312 | 1,361 | +46 | +3.5% | 14,800 |
| 2025/01/30 | 1,330 | 1,330 | 1,300 | 1,315 | -23 | -1.7% | 4,800 |
| 2025/01/29 | 1,318 | 1,340 | 1,318 | 1,338 | +15 | +1.1% | 4,200 |
| 2025/01/28 | 1,298 | 1,323 | 1,275 | 1,323 | +22 | +1.7% | 13,500 |
| 2025/01/27 | 1,291 | 1,301 | 1,289 | 1,301 | +12 | +0.9% | 5,200 |
| 2025/01/24 | 1,264 | 1,295 | 1,263 | 1,289 | +26 | +2.1% | 4,600 |
| 2025/01/23 | 1,261 | 1,264 | 1,260 | 1,263 | -6 | -0.5% | 1,200 |
| 2025/01/22 | 1,274 | 1,276 | 1,269 | 1,269 | -5 | -0.4% | 1,700 |
| 2025/01/21 | 1,276 | 1,276 | 1,270 | 1,274 | +3 | +0.2% | 1,600 |
| 2025/01/20 | 1,255 | 1,271 | 1,252 | 1,271 | +19 | +1.5% | 2,200 |
| 2025/01/17 | 1,241 | 1,252 | 1,226 | 1,252 | +6 | +0.5% | 3,600 |
| 2025/01/16 | 1,272 | 1,272 | 1,225 | 1,246 | -21 | -1.7% | 6,000 |
| 2025/01/15 | 1,283 | 1,283 | 1,267 | 1,267 | -5 | -0.4% | 3,300 |
| 2025/01/14 | 1,300 | 1,301 | 1,271 | 1,272 | -38 | -2.9% | 13,200 |
| 2025/01/10 | 1,307 | 1,320 | 1,303 | 1,310 | -14 | -1.1% | 4,600 |
| 2025/01/09 | 1,345 | 1,345 | 1,322 | 1,324 | -16 | -1.2% | 4,400 |
| 2025/01/08 | 1,352 | 1,355 | 1,340 | 1,340 | -5 | -0.4% | 8,800 |
| 2025/01/07 | 1,354 | 1,361 | 1,331 | 1,345 | +21 | +1.6% | 16,000 |
| 2025/01/06 | 1,346 | 1,350 | 1,321 | 1,324 | -22 | -1.6% | 16,900 |
| 2024/12/30 | 1,380 | 1,399 | 1,346 | 1,346 | -23 | -1.7% | 74,300 |
| 2024/12/27 | 1,360 | 1,369 | 1,345 | 1,369 | +8 | +0.6% | 41,700 |
| 2024/12/26 | 1,360 | 1,362 | 1,342 | 1,361 | +1 | +0.1% | 19,700 |
| 2024/12/25 | 1,343 | 1,360 | 1,337 | 1,360 | +25 | +1.9% | 12,500 |
| 2024/12/24 | 1,339 | 1,339 | 1,331 | 1,335 | -2 | -0.1% | 3,900 |
| 2024/12/23 | 1,324 | 1,347 | 1,324 | 1,337 | +17 | +1.3% | 8,000 |
| 2024/12/20 | 1,314 | 1,320 | 1,314 | 1,320 | +5 | +0.4% | 3,400 |
| 2024/12/19 | 1,314 | 1,322 | 1,313 | 1,315 | -9 | -0.7% | 2,400 |
| 2024/12/18 | 1,315 | 1,324 | 1,314 | 1,324 | ±0 | ±0% | 2,500 |
| 2024/12/17 | 1,322 | 1,333 | 1,321 | 1,324 | +3 | +0.2% | 2,800 |
| 2024/12/16 | 1,319 | 1,339 | 1,319 | 1,321 | +2 | +0.2% | 1,200 |
| 2024/12/13 | 1,326 | 1,326 | 1,314 | 1,319 | -7 | -0.5% | 3,400 |
| 2024/12/12 | 1,348 | 1,348 | 1,326 | 1,326 | -9 | -0.7% | 8,600 |
| 2024/12/11 | 1,317 | 1,338 | 1,317 | 1,335 | +18 | +1.4% | 9,700 |
| 2024/12/10 | 1,316 | 1,318 | 1,313 | 1,317 | +4 | +0.3% | 900 |
| 2024/12/09 | 1,323 | 1,323 | 1,304 | 1,313 | -2 | -0.2% | 3,000 |
| 2024/12/06 | 1,305 | 1,315 | 1,305 | 1,315 | +6 | +0.5% | 2,100 |
| 2024/12/05 | 1,305 | 1,320 | 1,300 | 1,309 | +4 | +0.3% | 3,400 |
| 2024/12/04 | 1,322 | 1,322 | 1,305 | 1,305 | -13 | -1% | 3,000 |
| 2024/12/03 | 1,324 | 1,324 | 1,314 | 1,318 | -6 | -0.5% | 2,900 |
51～
100
件表示中 / 3692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 | 146,200円 | +9.3% | +20.0% | 3.69% | 10.11倍 | 1.30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 |
| エコナビスタ | 217,900円 | +6.0% | +7.0% | 0.00% | 44.72倍 | 4.77倍 |
|
睡眠データ解析に強み、睡眠センサー開発。介護施設向け見守りシステムが柱。業績は上期偏重 |
| ビート | 855円 | - | - | - | - | - |
|
- |
| アイエスビー | 135,000円 | +6.3% | -20.5% | 4.00% | 9.86倍 | 1.15倍 |
|
独立系ＳＩ中堅。金融や製造業、官公庁などが顧客。セキュリティ分野で入退室管理システムも |
| ドリコム | 52,700円 | +38.1% | -49.6% | 0.00% | - | 3.26倍 |
|
アニメ、漫画など有力ＩＰのスマホゲーム開発・運用。他社配信主体。出版、Ｗｅｂ３事業を育成 |
市場注目の銘柄
チャート関連のコラム
