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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,333 | 1,336 | 1,321 | 1,324 | +1 | +0.1% | 1,800 |
| 2024/11/29 | 1,336 | 1,341 | 1,313 | 1,323 | -13 | -1% | 4,900 |
| 2024/11/28 | 1,316 | 1,336 | 1,300 | 1,336 | -13 | -1% | 15,800 |
| 2024/11/27 | 1,335 | 1,356 | 1,331 | 1,349 | +1 | +0.1% | 34,900 |
| 2024/11/26 | 1,352 | 1,356 | 1,339 | 1,348 | -4 | -0.3% | 8,700 |
| 2024/11/25 | 1,344 | 1,352 | 1,333 | 1,352 | +8 | +0.6% | 5,300 |
| 2024/11/22 | 1,337 | 1,348 | 1,337 | 1,344 | +7 | +0.5% | 4,500 |
| 2024/11/21 | 1,334 | 1,341 | 1,329 | 1,337 | -5 | -0.4% | 3,800 |
| 2024/11/20 | 1,333 | 1,342 | 1,329 | 1,342 | +7 | +0.5% | 2,200 |
| 2024/11/19 | 1,340 | 1,344 | 1,334 | 1,335 | -3 | -0.2% | 1,800 |
| 2024/11/18 | 1,347 | 1,362 | 1,334 | 1,338 | -8 | -0.6% | 3,100 |
| 2024/11/15 | 1,338 | 1,348 | 1,336 | 1,346 | +10 | +0.7% | 2,500 |
| 2024/11/14 | 1,362 | 1,364 | 1,335 | 1,336 | -26 | -1.9% | 5,700 |
| 2024/11/13 | 1,363 | 1,369 | 1,355 | 1,362 | -9 | -0.7% | 1,100 |
| 2024/11/12 | 1,371 | 1,379 | 1,370 | 1,371 | -9 | -0.7% | 3,300 |
| 2024/11/11 | 1,370 | 1,380 | 1,361 | 1,380 | +7 | +0.5% | 3,200 |
| 2024/11/08 | 1,365 | 1,379 | 1,361 | 1,373 | +8 | +0.6% | 2,800 |
| 2024/11/07 | 1,371 | 1,371 | 1,348 | 1,365 | +6 | +0.4% | 2,900 |
| 2024/11/06 | 1,359 | 1,380 | 1,348 | 1,359 | +9 | +0.7% | 5,200 |
| 2024/11/05 | 1,369 | 1,369 | 1,350 | 1,350 | -11 | -0.8% | 2,500 |
| 2024/11/01 | 1,365 | 1,376 | 1,355 | 1,361 | -4 | -0.3% | 2,100 |
| 2024/10/31 | 1,376 | 1,377 | 1,365 | 1,365 | -13 | -0.9% | 1,400 |
| 2024/10/30 | 1,379 | 1,379 | 1,366 | 1,378 | +1 | +0.1% | 1,700 |
| 2024/10/29 | 1,364 | 1,377 | 1,360 | 1,377 | +13 | +1% | 800 |
| 2024/10/28 | 1,349 | 1,364 | 1,342 | 1,364 | +15 | +1.1% | 14,000 |
| 2024/10/25 | 1,410 | 1,410 | 1,333 | 1,349 | -61 | -4.3% | 17,900 |
| 2024/10/24 | 1,407 | 1,429 | 1,407 | 1,410 | +3 | +0.2% | 7,100 |
| 2024/10/23 | 1,429 | 1,429 | 1,383 | 1,407 | -24 | -1.7% | 8,800 |
| 2024/10/22 | 1,439 | 1,439 | 1,427 | 1,431 | -9 | -0.6% | 1,500 |
| 2024/10/21 | 1,424 | 1,445 | 1,424 | 1,440 | +27 | +1.9% | 12,900 |
| 2024/10/18 | 1,402 | 1,413 | 1,381 | 1,413 | +13 | +0.9% | 6,000 |
| 2024/10/17 | 1,408 | 1,409 | 1,390 | 1,400 | +1 | +0.1% | 2,200 |
| 2024/10/16 | 1,378 | 1,413 | 1,378 | 1,399 | -2 | -0.1% | 7,100 |
| 2024/10/15 | 1,410 | 1,416 | 1,391 | 1,401 | -13 | -0.9% | 3,300 |
| 2024/10/11 | 1,440 | 1,440 | 1,414 | 1,414 | -14 | -1% | 2,900 |
| 2024/10/10 | 1,454 | 1,454 | 1,422 | 1,428 | -25 | -1.7% | 4,500 |
| 2024/10/09 | 1,443 | 1,454 | 1,433 | 1,453 | +29 | +2% | 9,000 |
| 2024/10/08 | 1,399 | 1,429 | 1,395 | 1,424 | +14 | +1% | 10,400 |
| 2024/10/07 | 1,414 | 1,415 | 1,386 | 1,410 | +25 | +1.8% | 8,000 |
| 2024/10/04 | 1,407 | 1,407 | 1,384 | 1,385 | -22 | -1.6% | 3,300 |
| 2024/10/03 | 1,415 | 1,415 | 1,399 | 1,407 | -4 | -0.3% | 6,100 |
| 2024/10/02 | 1,397 | 1,411 | 1,388 | 1,411 | -14 | -1% | 6,400 |
| 2024/10/01 | 1,416 | 1,469 | 1,382 | 1,425 | +15 | +1.1% | 37,200 |
| 2024/09/30 | 1,320 | 1,555 | 1,315 | 1,410 | +57 | +4.2% | 26,900 |
| 2024/09/27 | 1,350 | 1,354 | 1,343 | 1,353 | -3 | -0.2% | 3,300 |
| 2024/09/26 | 1,355 | 1,362 | 1,320 | 1,356 | +1 | +0.1% | 9,200 |
| 2024/09/25 | 1,346 | 1,370 | 1,341 | 1,355 | +10 | +0.7% | 5,700 |
| 2024/09/24 | 1,311 | 1,349 | 1,298 | 1,345 | +57 | +4.4% | 57,500 |
| 2024/09/20 | 1,290 | 1,290 | 1,282 | 1,288 | -3 | -0.2% | 3,200 |
| 2024/09/19 | 1,296 | 1,299 | 1,270 | 1,291 | +1 | +0.1% | 4,100 |
101～
150
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
