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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 994 | 994 | 982 | 988 | -2 | -0.2% | 3,400 |
| 2024/02/07 | 995 | 995 | 990 | 990 | -5 | -0.5% | 2,800 |
| 2024/02/06 | 995 | 996 | 994 | 995 | +1 | +0.1% | 2,900 |
| 2024/02/05 | 995 | 995 | 992 | 994 | +1 | +0.1% | 2,100 |
| 2024/02/02 | 996 | 996 | 988 | 993 | +3 | +0.3% | 2,200 |
| 2024/02/01 | 993 | 993 | 982 | 990 | -3 | -0.3% | 5,400 |
| 2024/01/31 | 992 | 993 | 990 | 993 | +1 | +0.1% | 2,600 |
| 2024/01/30 | 998 | 998 | 990 | 992 | -1 | -0.1% | 6,700 |
| 2024/01/29 | 1,000 | 1,009 | 993 | 993 | -6 | -0.6% | 43,800 |
| 2024/01/26 | 994 | 1,000 | 994 | 999 | +5 | +0.5% | 13,000 |
| 2024/01/25 | 990 | 994 | 987 | 994 | +1 | +0.1% | 3,100 |
| 2024/01/24 | 986 | 993 | 981 | 993 | +5 | +0.5% | 6,600 |
| 2024/01/23 | 993 | 993 | 986 | 988 | -4 | -0.4% | 2,200 |
| 2024/01/22 | 988 | 992 | 988 | 992 | +1 | +0.1% | 2,300 |
| 2024/01/19 | 991 | 991 | 985 | 991 | ±0 | ±0% | 2,100 |
| 2024/01/18 | 978 | 991 | 975 | 991 | +3 | +0.3% | 4,700 |
| 2024/01/17 | 982 | 988 | 971 | 988 | +8 | +0.8% | 5,200 |
| 2024/01/16 | 977 | 985 | 977 | 980 | -6 | -0.6% | 1,300 |
| 2024/01/15 | 977 | 988 | 972 | 986 | +5 | +0.5% | 2,200 |
| 2024/01/12 | 991 | 991 | 979 | 981 | -8 | -0.8% | 2,000 |
| 2024/01/11 | 978 | 991 | 960 | 989 | +11 | +1.1% | 10,500 |
| 2024/01/10 | 976 | 978 | 970 | 978 | +2 | +0.2% | 2,100 |
| 2024/01/09 | 976 | 981 | 974 | 976 | ±0 | ±0% | 3,700 |
| 2024/01/05 | 974 | 979 | 974 | 976 | -3 | -0.3% | 2,700 |
| 2024/01/04 | 965 | 979 | 955 | 979 | +12 | +1.2% | 5,700 |
| 2023/12/29 | 978 | 978 | 954 | 967 | -14 | -1.4% | 11,100 |
| 2023/12/28 | 958 | 981 | 958 | 981 | +22 | +2.3% | 10,200 |
| 2023/12/27 | 954 | 959 | 947 | 959 | +1 | +0.1% | 8,100 |
| 2023/12/26 | 965 | 965 | 937 | 958 | -7 | -0.7% | 7,500 |
| 2023/12/25 | 960 | 965 | 940 | 965 | +5 | +0.5% | 8,700 |
| 2023/12/22 | 953 | 970 | 953 | 960 | +3 | +0.3% | 1,700 |
| 2023/12/21 | 951 | 961 | 951 | 957 | +2 | +0.2% | 2,600 |
| 2023/12/20 | 965 | 965 | 955 | 955 | -10 | -1% | 4,000 |
| 2023/12/19 | 960 | 965 | 960 | 965 | +5 | +0.5% | 53,700 |
| 2023/12/18 | 962 | 966 | 960 | 960 | -9 | -0.9% | 1,500 |
| 2023/12/15 | 961 | 969 | 961 | 969 | +4 | +0.4% | 2,900 |
| 2023/12/14 | 966 | 966 | 965 | 965 | -1 | -0.1% | 800 |
| 2023/12/13 | 971 | 971 | 961 | 966 | -9 | -0.9% | 5,700 |
| 2023/12/12 | 972 | 975 | 970 | 975 | -2 | -0.2% | 1,000 |
| 2023/12/11 | 977 | 977 | 964 | 977 | ±0 | ±0% | 10,300 |
| 2023/12/08 | 970 | 977 | 966 | 977 | ±0 | ±0% | 1,700 |
| 2023/12/07 | 965 | 977 | 965 | 977 | +9 | +0.9% | 3,500 |
| 2023/12/06 | 964 | 970 | 963 | 968 | -2 | -0.2% | 900 |
| 2023/12/05 | 961 | 972 | 961 | 970 | +1 | +0.1% | 1,200 |
| 2023/12/04 | 974 | 974 | 953 | 969 | -4 | -0.4% | 4,200 |
| 2023/12/01 | 970 | 979 | 969 | 973 | -7 | -0.7% | 3,200 |
| 2023/11/30 | 980 | 984 | 971 | 980 | -4 | -0.4% | 3,000 |
| 2023/11/29 | 984 | 986 | 968 | 984 | -2 | -0.2% | 11,400 |
| 2023/11/28 | 999 | 999 | 983 | 986 | -12 | -1.2% | 27,200 |
| 2023/11/27 | 997 | 998 | 992 | 998 | +1 | +0.1% | 10,400 |
301～
350
件表示中 / 3692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 | 146,200円 | +9.3% | +20.0% | 3.69% | 10.11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 |
| エコナビスタ | 217,900円 | +6.0% | +7.0% | 0.00% | 44.72倍 | 4.77倍 |
|
睡眠データ解析に強み、睡眠センサー開発。介護施設向け見守りシステムが柱。業績は上期偏重 |
| ビート | 855円 | - | - | - | - | - |
|
- |
| アイエスビー | 135,000円 | +6.3% | -20.5% | 4.00% | 9.86倍 | 1.15倍 |
|
独立系ＳＩ中堅。金融や製造業、官公庁などが顧客。セキュリティ分野で入退室管理システムも |
| ドリコム | 52,700円 | +38.1% | -49.6% | 0.00% | - | 3.26倍 |
|
アニメ、漫画など有力ＩＰのスマホゲーム開発・運用。他社配信主体。出版、Ｗｅｂ３事業を育成 |
市場注目の銘柄
チャート関連のコラム
