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 |
|---|---|---|---|---|---|---|---|
| 2017/07/25 | 1,209 | 1,210 | 1,200 | 1,209 | +9 | +0.8% | 3,000 |
| 2017/07/24 | 1,195 | 1,200 | 1,193 | 1,200 | +7 | +0.6% | 800 |
| 2017/07/21 | 1,185 | 1,194 | 1,185 | 1,193 | +5 | +0.4% | 2,200 |
| 2017/07/20 | 1,182 | 1,188 | 1,182 | 1,188 | +3 | +0.3% | 1,600 |
| 2017/07/19 | 1,186 | 1,196 | 1,181 | 1,185 | -13 | -1.1% | 1,700 |
| 2017/07/18 | 1,200 | 1,200 | 1,182 | 1,198 | -3 | -0.2% | 1,600 |
| 2017/07/14 | 1,184 | 1,204 | 1,184 | 1,201 | +20 | +1.7% | 900 |
| 2017/07/13 | 1,202 | 1,202 | 1,181 | 1,181 | -6 | -0.5% | 700 |
| 2017/07/12 | 1,175 | 1,194 | 1,175 | 1,187 | +12 | +1% | 900 |
| 2017/07/11 | 1,176 | 1,176 | 1,167 | 1,175 | -1 | -0.1% | 6,400 |
| 2017/07/10 | 1,199 | 1,200 | 1,165 | 1,176 | -26 | -2.2% | 10,500 |
| 2017/07/07 | 1,201 | 1,210 | 1,197 | 1,202 | +1 | +0.1% | 1,600 |
| 2017/07/06 | 1,205 | 1,215 | 1,200 | 1,201 | -14 | -1.2% | 2,900 |
| 2017/07/05 | 1,214 | 1,215 | 1,214 | 1,215 | ±0 | ±0% | 1,600 |
| 2017/07/04 | 1,216 | 1,218 | 1,200 | 1,215 | +5 | +0.4% | 4,300 |
| 2017/07/03 | 1,200 | 1,213 | 1,200 | 1,210 | -3 | -0.2% | 2,100 |
| 2017/06/30 | 1,199 | 1,213 | 1,199 | 1,213 | +6 | +0.5% | 500 |
| 2017/06/29 | 1,196 | 1,207 | 1,195 | 1,207 | +7 | +0.6% | 3,500 |
| 2017/06/28 | 1,204 | 1,216 | 1,200 | 1,200 | -12 | -1% | 4,100 |
| 2017/06/27 | 1,221 | 1,221 | 1,212 | 1,212 | -7 | -0.6% | 1,200 |
| 2017/06/26 | 1,208 | 1,219 | 1,208 | 1,219 | +11 | +0.9% | 2,200 |
| 2017/06/23 | 1,202 | 1,220 | 1,202 | 1,208 | -7 | -0.6% | 5,900 |
| 2017/06/22 | 1,210 | 1,219 | 1,210 | 1,215 | -6 | -0.5% | 1,900 |
| 2017/06/21 | 1,213 | 1,221 | 1,213 | 1,221 | +10 | +0.8% | 900 |
| 2017/06/20 | 1,215 | 1,216 | 1,211 | 1,211 | ±0 | ±0% | 1,300 |
| 2017/06/19 | 1,214 | 1,219 | 1,211 | 1,211 | +4 | +0.3% | 1,300 |
| 2017/06/16 | 1,213 | 1,213 | 1,205 | 1,207 | -6 | -0.5% | 4,500 |
| 2017/06/15 | 1,210 | 1,217 | 1,209 | 1,213 | +3 | +0.2% | 3,900 |
| 2017/06/14 | 1,204 | 1,212 | 1,204 | 1,210 | +7 | +0.6% | 2,900 |
| 2017/06/13 | 1,200 | 1,218 | 1,200 | 1,203 | +3 | +0.3% | 1,100 |
| 2017/06/12 | 1,189 | 1,200 | 1,188 | 1,200 | +14 | +1.2% | 4,200 |
| 2017/06/09 | 1,184 | 1,189 | 1,184 | 1,186 | +5 | +0.4% | 1,600 |
| 2017/06/08 | 1,184 | 1,185 | 1,180 | 1,181 | -1 | -0.1% | 1,800 |
| 2017/06/07 | 1,174 | 1,193 | 1,174 | 1,182 | +7 | +0.6% | 2,600 |
| 2017/06/06 | 1,190 | 1,195 | 1,175 | 1,175 | -16 | -1.3% | 4,600 |
| 2017/06/05 | 1,182 | 1,199 | 1,173 | 1,191 | -15 | -1.2% | 10,200 |
| 2017/06/02 | 1,220 | 1,220 | 1,200 | 1,206 | -12 | -1% | 8,100 |
| 2017/06/01 | 1,214 | 1,225 | 1,212 | 1,218 | -3 | -0.2% | 2,900 |
| 2017/05/31 | 1,239 | 1,242 | 1,214 | 1,221 | -12 | -1% | 8,800 |
| 2017/05/30 | 1,228 | 1,233 | 1,217 | 1,233 | +9 | +0.7% | 11,900 |
| 2017/05/29 | 1,212 | 1,270 | 1,204 | 1,224 | -71 | -5.5% | 26,700 |
| 2017/05/26 | 1,300 | 1,310 | 1,273 | 1,295 | -5 | -0.4% | 15,400 |
| 2017/05/25 | 1,289 | 1,300 | 1,281 | 1,300 | +20 | +1.6% | 18,100 |
| 2017/05/24 | 1,278 | 1,290 | 1,274 | 1,280 | +8 | +0.6% | 7,400 |
| 2017/05/23 | 1,265 | 1,279 | 1,250 | 1,272 | -13 | -1% | 12,200 |
| 2017/05/22 | 1,285 | 1,285 | 1,276 | 1,285 | +3 | +0.2% | 6,000 |
| 2017/05/19 | 1,290 | 1,290 | 1,270 | 1,282 | +12 | +0.9% | 1,500 |
| 2017/05/18 | 1,257 | 1,293 | 1,255 | 1,270 | -10 | -0.8% | 6,700 |
| 2017/05/17 | 1,274 | 1,292 | 1,260 | 1,280 | +10 | +0.8% | 8,200 |
| 2017/05/16 | 1,275 | 1,275 | 1,267 | 1,270 | ±0 | ±0% | 1,600 |
1951～
2000
件表示中 / 3745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 | 144,400円 | +9.8% | +0.3% | 4.57% | 14.79倍 | 1.26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 |
| ＴＭＮ | 41,900円 | +22.6% | - | 0.00% | 35.57倍 | 1.23倍 |
|
流通業向けに決済端末と決済システムを提供。センター利用料などのストック収入が７割近く |
| オープンドア | 49,400円 | +4.0% | - | 0.00% | 153.42倍 | 3.54倍 |
|
格安旅行商品等を網羅した比較サイト「トラベルコ」が柱。若い女性利用多い。伝統工芸品紹介も |
| ユニリタ | 189,700円 | +7.0% | +19.9% | 3.80% | 16.93倍 | 1.20倍 |
|
独立系ソフト開発会社。メインフレームからオープン系までカバー。１５年にビーコンＩＴと合併 |
| ＨＥＲＯＺ | 99,600円 | +13.0% | +215.8% | 0.00% | 100.71倍 | 3.31倍 |
|
ＡＩ技術強みに市場予測などＢｔｏＢサービスを提供。「将棋ウォーズ」などゲームアプリも |
市場注目の銘柄
チャート関連のコラム
