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 |
|---|---|---|---|---|---|---|---|
| 2016/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/18 | 1,060 | 1,061 | 1,060 | 1,060 | -7 | -0.7% | 400 |
| 2016/01/15 | 1,090 | 1,091 | 1,067 | 1,067 | -12 | -1.1% | 1,400 |
| 2016/01/14 | 1,100 | 1,100 | 1,065 | 1,079 | -21 | -1.9% | 1,300 |
| 2016/01/13 | 1,099 | 1,100 | 1,094 | 1,100 | +1 | +0.1% | 1,100 |
| 2016/01/12 | 1,179 | 1,179 | 1,085 | 1,099 | -76 | -6.5% | 2,800 |
| 2016/01/08 | 1,150 | 1,175 | 1,140 | 1,175 | +15 | +1.3% | 1,800 |
| 2016/01/07 | 1,160 | 1,160 | 1,140 | 1,160 | -16 | -1.4% | 1,100 |
| 2016/01/06 | 1,200 | 1,220 | 1,170 | 1,176 | -11 | -0.9% | 11,300 |
| 2016/01/05 | 1,160 | 1,187 | 1,160 | 1,187 | +40 | +3.5% | 4,200 |
| 2016/01/04 | 1,151 | 1,151 | 1,145 | 1,147 | -14 | -1.2% | 800 |
| 2015/12/30 | 1,169 | 1,175 | 1,160 | 1,161 | -6 | -0.5% | 3,400 |
| 2015/12/29 | 1,178 | 1,180 | 1,160 | 1,167 | -11 | -0.9% | 2,900 |
| 2015/12/28 | 1,170 | 1,179 | 1,158 | 1,178 | +8 | +0.7% | 6,600 |
| 2015/12/25 | 1,170 | 1,175 | 1,170 | 1,170 | +13 | +1.1% | 600 |
| 2015/12/24 | 1,176 | 1,178 | 1,148 | 1,157 | -19 | -1.6% | 3,600 |
| 2015/12/22 | 1,188 | 1,189 | 1,167 | 1,176 | +13 | +1.1% | 3,000 |
| 2015/12/21 | 1,169 | 1,169 | 1,153 | 1,163 | -14 | -1.2% | 2,800 |
| 2015/12/18 | 1,173 | 1,200 | 1,166 | 1,177 | -26 | -2.2% | 6,500 |
| 2015/12/17 | 1,171 | 1,208 | 1,171 | 1,203 | +32 | +2.7% | 4,800 |
| 2015/12/16 | 1,179 | 1,179 | 1,169 | 1,171 | +7 | +0.6% | 1,000 |
| 2015/12/15 | 1,143 | 1,189 | 1,141 | 1,164 | +14 | +1.2% | 4,600 |
| 2015/12/14 | 1,155 | 1,163 | 1,140 | 1,150 | -30 | -2.5% | 4,500 |
| 2015/12/11 | 1,170 | 1,180 | 1,170 | 1,180 | +10 | +0.9% | 3,600 |
| 2015/12/10 | 1,160 | 1,174 | 1,160 | 1,170 | -4 | -0.3% | 2,900 |
| 2015/12/09 | 1,170 | 1,174 | 1,170 | 1,174 | +4 | +0.3% | 600 |
| 2015/12/08 | 1,180 | 1,213 | 1,170 | 1,170 | -20 | -1.7% | 5,400 |
| 2015/12/07 | 1,190 | 1,216 | 1,177 | 1,190 | ±0 | ±0% | 7,600 |
| 2015/12/04 | 1,190 | 1,198 | 1,180 | 1,190 | -30 | -2.5% | 4,100 |
| 2015/12/03 | 1,201 | 1,239 | 1,201 | 1,220 | +20 | +1.7% | 14,700 |
| 2015/12/02 | 1,191 | 1,205 | 1,191 | 1,200 | +9 | +0.8% | 7,800 |
| 2015/12/01 | 1,193 | 1,193 | 1,132 | 1,191 | -2 | -0.2% | 8,400 |
| 2015/11/30 | 1,179 | 1,195 | 1,177 | 1,193 | +14 | +1.2% | 2,900 |
| 2015/11/27 | 1,197 | 1,197 | 1,166 | 1,179 | -14 | -1.2% | 3,200 |
| 2015/11/26 | 1,195 | 1,198 | 1,165 | 1,193 | +13 | +1.1% | 8,400 |
| 2015/11/25 | 1,165 | 1,210 | 1,165 | 1,180 | +21 | +1.8% | 27,000 |
| 2015/11/24 | 1,123 | 1,160 | 1,121 | 1,159 | +36 | +3.2% | 7,300 |
| 2015/11/20 | 1,100 | 1,123 | 1,091 | 1,123 | +23 | +2.1% | 3,400 |
| 2015/11/19 | 1,100 | 1,105 | 1,098 | 1,100 | -5 | -0.5% | 3,800 |
| 2015/11/18 | 1,105 | 1,105 | 1,100 | 1,105 | ±0 | ±0% | 700 |
| 2015/11/17 | 1,105 | 1,105 | 1,100 | 1,105 | ±0 | ±0% | 4,100 |
| 2015/11/16 | 1,081 | 1,105 | 1,080 | 1,105 | +24 | +2.2% | 4,700 |
| 2015/11/13 | 1,081 | 1,081 | 1,081 | 1,081 | -14 | -1.3% | 300 |
| 2015/11/12 | 1,089 | 1,095 | 1,080 | 1,095 | +6 | +0.6% | 400 |
| 2015/11/11 | 1,112 | 1,117 | 1,055 | 1,089 | -23 | -2.1% | 5,600 |
| 2015/11/10 | 1,090 | 1,112 | 1,081 | 1,112 | +22 | +2% | 5,700 |
| 2015/11/09 | 1,084 | 1,090 | 1,083 | 1,090 | +7 | +0.6% | 1,100 |
| 2015/11/06 | 1,083 | 1,096 | 1,081 | 1,083 | +3 | +0.3% | 2,600 |
| 2015/11/05 | 1,056 | 1,088 | 1,040 | 1,080 | -6 | -0.6% | 10,500 |
| 2015/11/04 | 1,100 | 1,100 | 1,086 | 1,086 | -14 | -1.3% | 1,400 |
2351～
2400
件表示中 / 3772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 | 150,100円 | +9.8% | +0.3% | 4.40% | 15.37倍 | 1.31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 |
| クラウドワクス | 102,800円 | +30.0% | +8.2% | 1.75% | 16.24倍 | 2.35倍 |
|
国内最大級のクラウドソーシング会社。人材マッチング事業や関連の工程管理ＳａａＳを展開 |
| 電 算 | 278,000円 | +31.2% | +72.7% | 3.60% | 5.10倍 | 1.21倍 |
|
信越地盤の情報処理・システム開発中堅。首都圏へも展開。市役所など地方自治体向けに強み |
| スパイダーＰ | 45,100円 | +30.2% | - | 0.00% | - | 6.09倍 |
|
建築図面・現場施工の管理アプリ「ＳＰＩＤＥＲＰＬＵＳ」を開発販売。建設業者が主要顧客 |
| サクラＫＣＳ | 141,300円 | +1.6% | +3.8% | 2.41% | 14.79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 |
市場注目の銘柄
チャート関連のコラム
