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 |
|---|---|---|---|---|---|---|---|
| 2024/08/15 | 1,317 | 1,330 | 1,280 | 1,282 | -35 | -2.7% | 4,300 |
| 2024/08/14 | 1,323 | 1,330 | 1,305 | 1,317 | +12 | +0.9% | 2,500 |
| 2024/08/13 | 1,331 | 1,349 | 1,278 | 1,305 | -26 | -2% | 7,800 |
| 2024/08/09 | 1,324 | 1,356 | 1,321 | 1,331 | +21 | +1.6% | 5,800 |
| 2024/08/08 | 1,265 | 1,314 | 1,260 | 1,310 | +43 | +3.4% | 7,000 |
| 2024/08/07 | 1,231 | 1,270 | 1,220 | 1,267 | +34 | +2.8% | 5,200 |
| 2024/08/06 | 1,153 | 1,251 | 1,153 | 1,233 | +110 | +9.8% | 7,700 |
| 2024/08/05 | 1,203 | 1,203 | 1,101 | 1,123 | -132 | -10.5% | 22,300 |
| 2024/08/02 | 1,280 | 1,292 | 1,251 | 1,255 | -48 | -3.7% | 14,100 |
| 2024/08/01 | 1,337 | 1,340 | 1,302 | 1,303 | -34 | -2.5% | 14,600 |
| 2024/07/31 | 1,301 | 1,350 | 1,300 | 1,337 | +26 | +2% | 7,700 |
| 2024/07/30 | 1,344 | 1,344 | 1,307 | 1,311 | -24 | -1.8% | 8,400 |
| 2024/07/29 | 1,387 | 1,389 | 1,335 | 1,335 | -32 | -2.3% | 13,800 |
| 2024/07/26 | 1,338 | 1,370 | 1,336 | 1,367 | +31 | +2.3% | 8,800 |
| 2024/07/25 | 1,365 | 1,365 | 1,326 | 1,336 | -31 | -2.3% | 15,100 |
| 2024/07/24 | 1,380 | 1,383 | 1,356 | 1,367 | +2 | +0.1% | 10,200 |
| 2024/07/23 | 1,369 | 1,395 | 1,346 | 1,365 | -4 | -0.3% | 23,400 |
| 2024/07/22 | 1,318 | 1,376 | 1,314 | 1,369 | +79 | +6.1% | 60,400 |
| 2024/07/19 | 1,295 | 1,307 | 1,290 | 1,290 | -10 | -0.8% | 5,700 |
| 2024/07/18 | 1,288 | 1,300 | 1,280 | 1,300 | +12 | +0.9% | 8,800 |
| 2024/07/17 | 1,308 | 1,308 | 1,284 | 1,288 | -2 | -0.2% | 13,500 |
| 2024/07/16 | 1,319 | 1,325 | 1,285 | 1,290 | -25 | -1.9% | 25,700 |
| 2024/07/12 | 1,308 | 1,329 | 1,287 | 1,315 | +6 | +0.5% | 24,000 |
| 2024/07/11 | 1,317 | 1,317 | 1,290 | 1,309 | -7 | -0.5% | 31,800 |
| 2024/07/10 | 1,320 | 1,380 | 1,265 | 1,316 | +146 | +12.5% | 294,700 |
| 2024/07/09 | 1,115 | 1,192 | 1,115 | 1,170 | +55 | +4.9% | 23,700 |
| 2024/07/08 | 1,105 | 1,115 | 1,100 | 1,115 | +10 | +0.9% | 4,700 |
| 2024/07/05 | 1,120 | 1,120 | 1,105 | 1,105 | -11 | -1% | 3,100 |
| 2024/07/04 | 1,116 | 1,136 | 1,115 | 1,116 | -4 | -0.4% | 3,100 |
| 2024/07/03 | 1,101 | 1,130 | 1,101 | 1,120 | +20 | +1.8% | 4,100 |
| 2024/07/02 | 1,102 | 1,118 | 1,096 | 1,100 | -4 | -0.4% | 3,200 |
| 2024/07/01 | 1,133 | 1,133 | 1,104 | 1,104 | -39 | -3.4% | 10,000 |
| 2024/06/28 | 1,193 | 1,199 | 1,140 | 1,143 | -37 | -3.1% | 9,600 |
| 2024/06/27 | 1,208 | 1,208 | 1,180 | 1,180 | -5 | -0.4% | 9,000 |
| 2024/06/26 | 1,184 | 1,198 | 1,180 | 1,185 | +5 | +0.4% | 19,800 |
| 2024/06/25 | 1,178 | 1,180 | 1,158 | 1,180 | +31 | +2.7% | 13,700 |
| 2024/06/24 | 1,130 | 1,169 | 1,130 | 1,149 | +23 | +2% | 27,600 |
| 2024/06/21 | 1,125 | 1,127 | 1,114 | 1,126 | +11 | +1% | 3,600 |
| 2024/06/20 | 1,122 | 1,125 | 1,115 | 1,115 | -7 | -0.6% | 1,600 |
| 2024/06/19 | 1,124 | 1,142 | 1,119 | 1,122 | +9 | +0.8% | 15,500 |
| 2024/06/18 | 1,119 | 1,135 | 1,101 | 1,113 | -5 | -0.4% | 25,800 |
| 2024/06/17 | 1,100 | 1,120 | 1,079 | 1,118 | +16 | +1.5% | 13,000 |
| 2024/06/14 | 1,059 | 1,102 | 1,051 | 1,102 | +34 | +3.2% | 19,200 |
| 2024/06/13 | 1,080 | 1,081 | 1,062 | 1,068 | -16 | -1.5% | 5,100 |
| 2024/06/12 | 1,048 | 1,095 | 1,048 | 1,084 | +39 | +3.7% | 16,500 |
| 2024/06/11 | 1,040 | 1,054 | 1,040 | 1,045 | ±0 | ±0% | 3,200 |
| 2024/06/10 | 1,048 | 1,050 | 1,041 | 1,045 | -5 | -0.5% | 2,300 |
| 2024/06/07 | 1,044 | 1,050 | 1,043 | 1,050 | +1 | +0.1% | 1,500 |
| 2024/06/06 | 1,045 | 1,050 | 1,044 | 1,049 | +4 | +0.4% | 1,400 |
| 2024/06/05 | 1,052 | 1,052 | 1,042 | 1,045 | -10 | -0.9% | 2,200 |
251～
300
件表示中 / 3769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 | 150,700円 | +9.8% | +0.3% | 4.38% | 15.43倍 | 1.32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 |
| ラクーンＨＤ | 73,200円 | +10.5% | +0.2% | 3.01% | 16.53倍 | 3.37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 |
| シンクロフード | 55,700円 | +3.8% | -24.5% | 2.69% | 27.18倍 | 2.93倍 |
|
飲食店向けに求人、不動産、食材仕入れ等の情報サイトを運営。求人掲載料課金や広告が収益源 |
| ＪＤＳＣ | 108,400円 | +0.2% | +24.0% | 0.00% | 40.40倍 | 4.06倍 |
|
需要予測やデータ基盤構築などＡＩソリューションを提供。２３年秋にＤＭ発送代行会社を買収 |
| ＤＡＩＫＯＸＴ | 113,700円 | +0.7% | +0.6% | 3.17% | 8.73倍 | 1.14倍 |
|
富士通が筆頭株主のＳＩベンダー。通信機器、情報システムが双柱。製造・流通業向けが強み |
市場注目の銘柄
チャート関連のコラム
