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 |
|---|---|---|---|---|---|---|---|
| 2017/12/12 | 850 | 850 | 836 | 836 | +1 | +0.1% | 13,000 |
| 2017/12/11 | 814 | 836 | 814 | 835 | +21 | +2.6% | 13,700 |
| 2017/12/08 | 815 | 815 | 800 | 814 | +9 | +1.1% | 8,400 |
| 2017/12/07 | 775 | 805 | 775 | 805 | +26 | +3.3% | 11,700 |
| 2017/12/06 | 781 | 785 | 774 | 779 | -6 | -0.8% | 5,300 |
| 2017/12/05 | 792 | 792 | 771 | 785 | -7 | -0.9% | 14,300 |
| 2017/12/04 | 805 | 807 | 783 | 792 | -26 | -3.2% | 16,200 |
| 2017/12/01 | 820 | 820 | 801 | 818 | -2 | -0.2% | 9,000 |
| 2017/11/30 | 830 | 830 | 811 | 820 | -10 | -1.2% | 10,400 |
| 2017/11/29 | 828 | 845 | 821 | 830 | -12 | -1.4% | 12,600 |
| 2017/11/28 | 850 | 850 | 827 | 842 | -848 | -50.2% | 6,900 |
| 2017/11/27 | 1,695 | 1,706 | 1,690 | 1,690 | -3 | -0.2% | 10,800 |
| 2017/11/24 | 1,670 | 1,709 | 1,666 | 1,693 | +19 | +1.1% | 13,500 |
| 2017/11/22 | 1,685 | 1,706 | 1,674 | 1,674 | -24 | -1.4% | 10,600 |
| 2017/11/21 | 1,682 | 1,702 | 1,676 | 1,698 | +9 | +0.5% | 8,100 |
| 2017/11/20 | 1,676 | 1,730 | 1,676 | 1,689 | -33 | -1.9% | 8,600 |
| 2017/11/17 | 1,720 | 1,730 | 1,714 | 1,722 | +12 | +0.7% | 5,300 |
| 2017/11/16 | 1,672 | 1,710 | 1,672 | 1,710 | +25 | +1.5% | 2,600 |
| 2017/11/15 | 1,700 | 1,700 | 1,675 | 1,685 | -15 | -0.9% | 3,800 |
| 2017/11/14 | 1,700 | 1,709 | 1,690 | 1,700 | -6 | -0.4% | 2,400 |
| 2017/11/13 | 1,691 | 1,706 | 1,681 | 1,706 | -4 | -0.2% | 6,500 |
| 2017/11/10 | 1,699 | 1,718 | 1,699 | 1,710 | -2 | -0.1% | 9,800 |
| 2017/11/09 | 1,769 | 1,769 | 1,711 | 1,712 | -38 | -2.2% | 16,900 |
| 2017/11/08 | 1,746 | 1,760 | 1,746 | 1,750 | -2 | -0.1% | 2,400 |
| 2017/11/07 | 1,765 | 1,765 | 1,750 | 1,752 | -10 | -0.6% | 5,200 |
| 2017/11/06 | 1,769 | 1,769 | 1,755 | 1,762 | -7 | -0.4% | 3,000 |
| 2017/11/02 | 1,755 | 1,769 | 1,750 | 1,769 | ±0 | ±0% | 5,800 |
| 2017/11/01 | 1,755 | 1,769 | 1,752 | 1,769 | +15 | +0.9% | 3,800 |
| 2017/10/31 | 1,762 | 1,762 | 1,741 | 1,754 | -5 | -0.3% | 7,600 |
| 2017/10/30 | 1,737 | 1,760 | 1,729 | 1,759 | +39 | +2.3% | 4,800 |
| 2017/10/27 | 1,741 | 1,750 | 1,718 | 1,720 | +6 | +0.4% | 5,500 |
| 2017/10/26 | 1,730 | 1,733 | 1,712 | 1,714 | -16 | -0.9% | 9,500 |
| 2017/10/25 | 1,764 | 1,764 | 1,712 | 1,730 | ±0 | ±0% | 10,500 |
| 2017/10/24 | 1,780 | 1,800 | 1,705 | 1,730 | -30 | -1.7% | 22,100 |
| 2017/10/23 | 1,767 | 1,780 | 1,751 | 1,760 | +11 | +0.6% | 4,200 |
| 2017/10/20 | 1,749 | 1,750 | 1,740 | 1,749 | +7 | +0.4% | 2,200 |
| 2017/10/19 | 1,740 | 1,744 | 1,722 | 1,742 | +2 | +0.1% | 5,500 |
| 2017/10/18 | 1,767 | 1,779 | 1,740 | 1,740 | -18 | -1% | 2,500 |
| 2017/10/17 | 1,747 | 1,769 | 1,747 | 1,758 | +14 | +0.8% | 1,300 |
| 2017/10/16 | 1,771 | 1,780 | 1,716 | 1,744 | -26 | -1.5% | 8,200 |
| 2017/10/13 | 1,786 | 1,788 | 1,714 | 1,770 | -18 | -1% | 7,200 |
| 2017/10/12 | 1,714 | 1,789 | 1,714 | 1,788 | +98 | +5.8% | 16,100 |
| 2017/10/11 | 1,701 | 1,740 | 1,690 | 1,690 | -13 | -0.8% | 8,500 |
| 2017/10/10 | 1,740 | 1,740 | 1,695 | 1,703 | -23 | -1.3% | 16,200 |
| 2017/10/06 | 1,650 | 1,740 | 1,649 | 1,726 | +46 | +2.7% | 16,400 |
| 2017/10/05 | 1,733 | 1,759 | 1,624 | 1,680 | -115 | -6.4% | 51,100 |
| 2017/10/04 | 1,830 | 1,830 | 1,792 | 1,795 | -35 | -1.9% | 17,800 |
| 2017/10/03 | 1,838 | 1,883 | 1,760 | 1,830 | +112 | +6.5% | 171,000 |
| 2017/10/02 | 1,718 | 1,718 | 1,718 | 1,718 | +300 | +21.2% | 34,900 |
| 2017/09/29 | 1,380 | 1,420 | 1,370 | 1,418 | +54 | +4% | 10,500 |
1851～
1900
件表示中 / 3740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 | 139,300円 | +9.3% | +20.0% | 3.88% | 9.63倍 | 1.24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 |
| ハイマックス | 120,000円 | +10.7% | +0.9% | 3.83% | 11.17倍 | 1.18倍 |
|
独立系ＳＩ。金融、保険、流通、クレジットカードが主体。野村総研、ＩＢＭ、富士通向け多い |
| ラクーンＨＤ | 66,700円 | +10.5% | +0.2% | 3.30% | 15.07倍 | 3.07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 |
| テクノロジー | 87,400円 | +43.4% | +48.8% | 0.00% | 26.79倍 | 11.79倍 |
|
２３年７月再エネ事業買収、主軸に。遊技機向け映像ソフト開発。ＡＩ活用の企業業務システムも |
| サイバリンクス | 129,000円 | +11.8% | +37.0% | 2.33% | 12.45倍 | 1.78倍 |
|
食品流通・公共向けシステムをクラウド提供。電子認証分野育成。和歌山地盤でドコモ販売も |
市場注目の銘柄
チャート関連のコラム
