プログレス・テクノロジーズ グループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,294 | 1,304 | 1,285 | 1,294 | -6 | -0.5% | 10,100 |
| 2025/09/12 | 1,337 | 1,337 | 1,294 | 1,300 | -20 | -1.5% | 18,600 |
| 2025/09/11 | 1,317 | 1,330 | 1,310 | 1,320 | +3 | +0.2% | 12,900 |
| 2025/09/10 | 1,287 | 1,333 | 1,280 | 1,317 | +33 | +2.6% | 26,300 |
| 2025/09/09 | 1,261 | 1,284 | 1,260 | 1,284 | +19 | +1.5% | 25,500 |
| 2025/09/08 | 1,253 | 1,280 | 1,253 | 1,265 | +20 | +1.6% | 19,800 |
| 2025/09/05 | 1,250 | 1,262 | 1,243 | 1,245 | -4 | -0.3% | 19,400 |
| 2025/09/04 | 1,256 | 1,259 | 1,238 | 1,249 | -9 | -0.7% | 26,700 |
| 2025/09/03 | 1,298 | 1,298 | 1,258 | 1,258 | -44 | -3.4% | 20,300 |
| 2025/09/02 | 1,308 | 1,308 | 1,284 | 1,302 | +3 | +0.2% | 9,900 |
| 2025/09/01 | 1,301 | 1,321 | 1,299 | 1,299 | -12 | -0.9% | 9,900 |
| 2025/08/29 | 1,333 | 1,333 | 1,308 | 1,311 | +6 | +0.5% | 3,000 |
| 2025/08/28 | 1,298 | 1,329 | 1,291 | 1,305 | +1 | +0.1% | 11,200 |
| 2025/08/27 | 1,313 | 1,321 | 1,304 | 1,304 | -12 | -0.9% | 8,300 |
| 2025/08/26 | 1,334 | 1,336 | 1,311 | 1,316 | -20 | -1.5% | 22,200 |
| 2025/08/25 | 1,342 | 1,356 | 1,336 | 1,336 | +1 | +0.1% | 12,200 |
| 2025/08/22 | 1,334 | 1,362 | 1,334 | 1,335 | -5 | -0.4% | 7,000 |
| 2025/08/21 | 1,353 | 1,354 | 1,340 | 1,340 | -13 | -1% | 9,700 |
| 2025/08/20 | 1,360 | 1,376 | 1,349 | 1,353 | -16 | -1.2% | 12,900 |
| 2025/08/19 | 1,359 | 1,372 | 1,350 | 1,369 | +11 | +0.8% | 14,700 |
| 2025/08/18 | 1,340 | 1,362 | 1,340 | 1,358 | ±0 | ±0% | 12,400 |
| 2025/08/15 | 1,350 | 1,370 | 1,340 | 1,358 | +12 | +0.9% | 8,100 |
| 2025/08/14 | 1,359 | 1,376 | 1,346 | 1,346 | -9 | -0.7% | 12,400 |
| 2025/08/13 | 1,342 | 1,368 | 1,338 | 1,355 | +10 | +0.7% | 25,500 |
| 2025/08/12 | 1,363 | 1,363 | 1,322 | 1,345 | -20 | -1.5% | 30,500 |
| 2025/08/08 | 1,396 | 1,396 | 1,365 | 1,365 | -21 | -1.5% | 22,500 |
| 2025/08/07 | 1,391 | 1,408 | 1,386 | 1,386 | -9 | -0.6% | 18,200 |
| 2025/08/06 | 1,397 | 1,399 | 1,386 | 1,395 | +5 | +0.4% | 10,700 |
| 2025/08/05 | 1,391 | 1,400 | 1,385 | 1,390 | -8 | -0.6% | 7,300 |
| 2025/08/04 | 1,391 | 1,398 | 1,368 | 1,398 | +2 | +0.1% | 10,500 |
| 2025/08/01 | 1,369 | 1,398 | 1,366 | 1,396 | +13 | +0.9% | 15,000 |
| 2025/07/31 | 1,402 | 1,402 | 1,370 | 1,383 | -34 | -2.4% | 42,500 |
| 2025/07/30 | 1,427 | 1,429 | 1,407 | 1,417 | +6 | +0.4% | 31,700 |
| 2025/07/29 | 1,415 | 1,435 | 1,400 | 1,411 | -15 | -1.1% | 36,100 |
| 2025/07/28 | 1,378 | 1,437 | 1,373 | 1,426 | +57 | +4.2% | 40,000 |
| 2025/07/25 | 1,350 | 1,378 | 1,350 | 1,369 | +19 | +1.4% | 28,600 |
| 2025/07/24 | 1,348 | 1,361 | 1,333 | 1,350 | -5 | -0.4% | 18,800 |
| 2025/07/23 | 1,292 | 1,372 | 1,289 | 1,355 | +85 | +6.7% | 80,200 |
| 2025/07/22 | 1,255 | 1,292 | 1,255 | 1,270 | +18 | +1.4% | 31,300 |
| 2025/07/18 | 1,272 | 1,284 | 1,250 | 1,252 | -25 | -2% | 53,800 |
| 2025/07/17 | 1,292 | 1,292 | 1,271 | 1,277 | -13 | -1% | 30,100 |
| 2025/07/16 | 1,310 | 1,311 | 1,289 | 1,290 | -21 | -1.6% | 36,300 |
| 2025/07/15 | 1,330 | 1,344 | 1,268 | 1,311 | -149 | -10.2% | 216,700 |
| 2025/07/14 | 1,461 | 1,486 | 1,452 | 1,460 | +3 | +0.2% | 54,300 |
| 2025/07/11 | 1,500 | 1,500 | 1,455 | 1,457 | -23 | -1.6% | 25,500 |
| 2025/07/10 | 1,510 | 1,515 | 1,461 | 1,480 | -30 | -2% | 24,300 |
| 2025/07/09 | 1,474 | 1,516 | 1,474 | 1,510 | +66 | +4.6% | 45,500 |
| 2025/07/08 | 1,473 | 1,473 | 1,440 | 1,444 | -29 | -2% | 17,400 |
| 2025/07/07 | 1,450 | 1,494 | 1,438 | 1,473 | +26 | +1.8% | 33,500 |
| 2025/07/04 | 1,418 | 1,455 | 1,418 | 1,447 | +21 | +1.5% | 19,300 |
1～
50
件表示中 / 117件
類似銘柄と比較する
現在ご覧いただいている「プログレス」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 |
|---|---|---|---|---|---|---|---|---|
| プログレス | 129,400円 | +10.4% | +85.3% | 0.00% | 9.17倍 | 2.75倍 |
|
製造業向けにデジタルツイン活用の設計開発技術やコンサルサービス提供。エンジニア派遣も |
| ベルトラ | 28,200円 | +25.5% | - | 0.00% | 25.80倍 | 4.39倍 |
|
海外の現地体験型ツアー予約サイト「ベルトラ」運営。８０００社と契約し提供。国内ツアーも |
| ＺＥＴＡ | 39,400円 | +208.4% | - | 1.12% | 22.76倍 | 9.55倍 |
|
ビッグデータ活用の推奨商品表示（ＣＸ改善）が柱。検索エンジンの高い処理性能に優位性 |
| マイクロ波化 | 63,000円 | +0.3% | - | 0.00% | - | 9.39倍 |
|
電子レンジなどに使われるマイクロ波を用いる製造プロセスを開発。大阪大発。共同開発主体 |
| ｎｍｓ ＨＤ | 46,100円 | +3.7% | -3.0% | 4.34% | 8.05倍 | 1.68倍 |
|
製造派遣・請負の中堅。国内外工場で製造受託サービスや修理請負を展開。電源事業も育成中 |
市場注目の銘柄
チャート関連のコラム
