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 |
|---|---|---|---|---|---|---|---|
| 2010/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/08 | 920 | 920 | 920 | 920 | +19 | +2.1% | 300 |
| 2010/07/07 | 901 | 901 | 901 | 901 | - | - | 300 |
| 2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/29 | 1,009 | 1,009 | 990 | 990 | ±0 | ±0% | 2,500 |
| 2010/06/28 | 920 | 990 | 920 | 990 | - | - | 900 |
| 2010/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/24 | 895 | 895 | 895 | 895 | - | - | 100 |
| 2010/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/21 | 945 | 945 | 940 | 940 | - | - | 1,400 |
| 2010/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/17 | 1,000 | 1,000 | 1,000 | 1,000 | +60 | +6.4% | 100 |
| 2010/06/16 | 940 | 940 | 940 | 940 | - | - | 700 |
| 2010/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/08 | 951 | 951 | 951 | 951 | -9 | -0.9% | 100 |
| 2010/06/07 | 960 | 960 | 960 | 960 | - | - | 100 |
| 2010/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/27 | 1,025 | 1,025 | 1,025 | 1,025 | -135 | -11.6% | 200 |
| 2010/05/26 | 1,160 | 1,160 | 1,160 | 1,160 | - | - | 2,100 |
| 2010/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/24 | 1,160 | 1,160 | 1,160 | 1,160 | ±0 | ±0% | 700 |
| 2010/05/21 | 1,165 | 1,170 | 1,160 | 1,160 | -5 | -0.4% | 2,200 |
| 2010/05/20 | 1,165 | 1,165 | 1,165 | 1,165 | ±0 | ±0% | 1,300 |
| 2010/05/19 | 1,164 | 1,165 | 1,164 | 1,165 | +1 | +0.1% | 2,000 |
| 2010/05/18 | 1,160 | 1,164 | 1,160 | 1,164 | -5 | -0.4% | 2,000 |
| 2010/05/17 | 1,145 | 1,169 | 1,145 | 1,169 | +29 | +2.5% | 2,800 |
| 2010/05/14 | 1,150 | 1,150 | 1,140 | 1,140 | -10 | -0.9% | 800 |
| 2010/05/13 | 1,160 | 1,160 | 1,150 | 1,150 | -20 | -1.7% | 1,000 |
| 2010/05/12 | 1,178 | 1,178 | 1,170 | 1,170 | +40 | +3.5% | 1,100 |
| 2010/05/11 | 1,143 | 1,180 | 1,130 | 1,130 | -15 | -1.3% | 2,200 |
| 2010/05/10 | 1,130 | 1,145 | 1,104 | 1,145 | +13 | +1.1% | 1,400 |
| 2010/05/07 | 1,146 | 1,146 | 1,100 | 1,132 | -16 | -1.4% | 2,400 |
| 2010/05/06 | 1,091 | 1,148 | 1,091 | 1,148 | +40 | +3.6% | 3,200 |
| 2010/04/30 | 1,109 | 1,109 | 1,100 | 1,108 | -1 | -0.1% | 1,300 |
| 2010/04/28 | 1,109 | 1,110 | 1,090 | 1,109 | ±0 | ±0% | 2,100 |
3701～
3750
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
