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 |
|---|---|---|---|---|---|---|---|
| 2017/11/14 | 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 |
| 2017/09/28 | 1,335 | 1,364 | 1,335 | 1,364 | +29 | +2.2% | 10,700 |
| 2017/09/27 | 1,335 | 1,335 | 1,321 | 1,335 | -5 | -0.4% | 2,000 |
| 2017/09/26 | 1,339 | 1,340 | 1,320 | 1,340 | +1 | +0.1% | 7,200 |
| 2017/09/25 | 1,340 | 1,341 | 1,321 | 1,339 | +9 | +0.7% | 3,700 |
| 2017/09/22 | 1,335 | 1,340 | 1,327 | 1,330 | +1 | +0.1% | 22,000 |
| 2017/09/21 | 1,330 | 1,330 | 1,310 | 1,329 | +9 | +0.7% | 3,600 |
| 2017/09/20 | 1,330 | 1,330 | 1,307 | 1,320 | +3 | +0.2% | 9,700 |
| 2017/09/19 | 1,296 | 1,317 | 1,296 | 1,317 | +23 | +1.8% | 9,900 |
| 2017/09/15 | 1,296 | 1,296 | 1,235 | 1,294 | +17 | +1.3% | 4,500 |
| 2017/09/14 | 1,276 | 1,277 | 1,271 | 1,277 | +8 | +0.6% | 1,800 |
| 2017/09/13 | 1,260 | 1,269 | 1,253 | 1,269 | +9 | +0.7% | 2,200 |
| 2017/09/12 | 1,260 | 1,260 | 1,242 | 1,260 | ±0 | ±0% | 2,200 |
| 2017/09/11 | 1,238 | 1,260 | 1,238 | 1,260 | +4 | +0.3% | 2,200 |
| 2017/09/08 | 1,256 | 1,257 | 1,239 | 1,256 | -1 | -0.1% | 2,500 |
| 2017/09/07 | 1,250 | 1,258 | 1,250 | 1,257 | +7 | +0.6% | 600 |
| 2017/09/06 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 2,200 |
| 2017/09/05 | 1,259 | 1,259 | 1,237 | 1,250 | +13 | +1.1% | 5,000 |
| 2017/09/04 | 1,240 | 1,240 | 1,237 | 1,237 | - | - | 200 |
| 2017/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
1901～
1950
件表示中 / 3771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 | 149,500円 | +9.8% | +0.3% | 4.41% | 15.31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 |
| 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 |
| サクラＫＣＳ | 142,200円 | +1.6% | +3.8% | 2.39% | 14.88倍 | 0.80倍 |
|
ソフト開発、データセンター主体。自治体、三井住友銀、富士通向け多い。兵庫中心から首都圏も |
| ＣＡＩＣＡ Ｄ | 11,600円 | +11.0% | +55.8% | 0.00% | 21.85倍 | 6.27倍 |
|
金融向けＳＩが主力の持株会社。暗号資産関連事業をクシムから再取得し売却。フィスコと親密 |
| ＩＸナレッジ | 145,900円 | +1.8% | +1.9% | 2.74% | 10.22倍 | 1.39倍 |
|
独立系システム開発会社。コンサルからシステム設計、開発、保守、運用まで一貫で手がける |
市場注目の銘柄
チャート関連のコラム
