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 |
|---|---|---|---|---|---|---|---|
| 2025/06/12 | 1,459 | 1,459 | 1,400 | 1,406 | -45 | -3.1% | 66,400 |
| 2025/06/11 | 1,400 | 1,451 | 1,360 | 1,451 | +59 | +4.2% | 172,000 |
| 2025/06/10 | 1,352 | 1,393 | 1,346 | 1,392 | +30 | +2.2% | 29,700 |
| 2025/06/09 | 1,328 | 1,362 | 1,328 | 1,362 | +34 | +2.6% | 22,700 |
| 2025/06/06 | 1,301 | 1,338 | 1,301 | 1,328 | +27 | +2.1% | 17,800 |
| 2025/06/05 | 1,339 | 1,339 | 1,301 | 1,301 | -39 | -2.9% | 21,300 |
| 2025/06/04 | 1,308 | 1,359 | 1,308 | 1,340 | +35 | +2.7% | 20,200 |
| 2025/06/03 | 1,343 | 1,349 | 1,290 | 1,305 | -40 | -3% | 36,900 |
| 2025/06/02 | 1,345 | 1,375 | 1,330 | 1,345 | -11 | -0.8% | 17,500 |
| 2025/05/30 | 1,359 | 1,388 | 1,341 | 1,356 | +22 | +1.6% | 45,800 |
| 2025/05/29 | 1,315 | 1,339 | 1,315 | 1,334 | +14 | +1.1% | 27,800 |
| 2025/05/28 | 1,304 | 1,334 | 1,304 | 1,320 | +16 | +1.2% | 15,600 |
| 2025/05/27 | 1,302 | 1,324 | 1,292 | 1,304 | +2 | +0.2% | 31,700 |
| 2025/05/26 | 1,300 | 1,327 | 1,281 | 1,302 | +2 | +0.2% | 19,400 |
| 2025/05/23 | 1,329 | 1,329 | 1,294 | 1,300 | -30 | -2.3% | 26,800 |
| 2025/05/22 | 1,300 | 1,330 | 1,299 | 1,330 | +30 | +2.3% | 21,700 |
| 2025/05/21 | 1,283 | 1,310 | 1,275 | 1,300 | +28 | +2.2% | 52,900 |
| 2025/05/20 | 1,308 | 1,309 | 1,262 | 1,272 | -40 | -3% | 80,400 |
| 2025/05/19 | 1,370 | 1,372 | 1,308 | 1,312 | -70 | -5.1% | 63,600 |
| 2025/05/16 | 1,390 | 1,408 | 1,376 | 1,382 | -13 | -0.9% | 18,000 |
| 2025/05/15 | 1,391 | 1,401 | 1,375 | 1,395 | +5 | +0.4% | 20,200 |
| 2025/05/14 | 1,385 | 1,410 | 1,381 | 1,390 | +2 | +0.1% | 13,000 |
| 2025/05/13 | 1,437 | 1,440 | 1,388 | 1,388 | -48 | -3.3% | 33,300 |
| 2025/05/12 | 1,436 | 1,479 | 1,436 | 1,436 | -9 | -0.6% | 18,300 |
| 2025/05/09 | 1,426 | 1,459 | 1,423 | 1,445 | +15 | +1% | 18,900 |
| 2025/05/08 | 1,456 | 1,465 | 1,430 | 1,430 | -35 | -2.4% | 29,000 |
| 2025/05/07 | 1,455 | 1,485 | 1,455 | 1,465 | -10 | -0.7% | 4,000 |
| 2025/05/02 | 1,466 | 1,475 | 1,452 | 1,475 | +9 | +0.6% | 5,500 |
| 2025/05/01 | 1,460 | 1,477 | 1,441 | 1,466 | -2 | -0.1% | 14,900 |
| 2025/04/30 | 1,548 | 1,548 | 1,452 | 1,468 | -60 | -3.9% | 23,800 |
| 2025/04/28 | 1,450 | 1,555 | 1,450 | 1,528 | +68 | +4.7% | 66,300 |
| 2025/04/25 | 1,435 | 1,466 | 1,430 | 1,460 | -3 | -0.2% | 21,400 |
| 2025/04/24 | 1,454 | 1,466 | 1,446 | 1,463 | +6 | +0.4% | 16,900 |
| 2025/04/23 | 1,455 | 1,492 | 1,455 | 1,457 | +3 | +0.2% | 20,700 |
| 2025/04/22 | 1,450 | 1,465 | 1,440 | 1,454 | +9 | +0.6% | 12,800 |
| 2025/04/21 | 1,450 | 1,460 | 1,445 | 1,445 | -5 | -0.3% | 16,500 |
| 2025/04/18 | 1,479 | 1,497 | 1,450 | 1,450 | -44 | -2.9% | 15,800 |
| 2025/04/17 | 1,448 | 1,495 | 1,448 | 1,494 | +28 | +1.9% | 29,300 |
| 2025/04/16 | 1,454 | 1,490 | 1,449 | 1,466 | +21 | +1.5% | 27,900 |
| 2025/04/15 | 1,500 | 1,506 | 1,415 | 1,445 | -71 | -4.7% | 77,800 |
| 2025/04/14 | 1,485 | 1,539 | 1,485 | 1,516 | +36 | +2.4% | 45,500 |
| 2025/04/11 | 1,382 | 1,480 | 1,381 | 1,480 | +74 | +5.3% | 25,000 |
| 2025/04/10 | 1,450 | 1,455 | 1,403 | 1,406 | +36 | +2.6% | 40,500 |
| 2025/04/09 | 1,376 | 1,376 | 1,292 | 1,370 | +24 | +1.8% | 59,800 |
| 2025/04/08 | 1,311 | 1,360 | 1,311 | 1,346 | +76 | +6% | 24,200 |
| 2025/04/07 | 1,305 | 1,325 | 1,222 | 1,270 | -115 | -8.3% | 93,100 |
| 2025/04/04 | 1,437 | 1,455 | 1,357 | 1,385 | -82 | -5.6% | 79,800 |
| 2025/04/03 | 1,403 | 1,490 | 1,400 | 1,467 | -5 | -0.3% | 45,700 |
| 2025/04/02 | 1,398 | 1,472 | 1,375 | 1,472 | +57 | +4% | 118,600 |
| 2025/04/01 | 1,501 | 1,546 | 1,401 | 1,415 | -96 | -6.4% | 140,300 |
1～
50
件表示中 / 52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 | 140,600円 | +13.1% | +77.3% | 0.00% | 10.42倍 | 2.99倍 |
|
- |
| ライドオンＥＸ | 100,300円 | +0.2% | +11.5% | 1.50% | 22.86倍 | 1.22倍 |
|
すし「銀のさら」や「釜寅」など調理済み食材の宅配をＦＣ・直営で全国展開。海外も。下期偏重 |
| ラストワンマイル | 331,000円 | +18.9% | +21.8% | 0.60% | 14.76倍 | 2.57倍 |
|
電力・ガス料金、宅配水など複数サービスを取次販売。ＡＩツール活用の高効率ＤＸ営業に強み |
| ライトアップ | 188,000円 | +12.4% | +1.8% | 1.06% | 18.77倍 | 3.09倍 |
|
中小企業向け支援が主。ＩＴツール展開、ＡＩ関連サービス急拡大中。Ｗｅｂコンテンツ制作も |
| オリジナル設 | 147,400円 | +1.1% | -0.8% | 2.37% | 22.81倍 | 1.23倍 |
|
上下水道、水質保全等の建設コンサル。都市施設向けの情報処理や非破壊検査ビジネスも展開 |
市場注目の銘柄
チャート関連のコラム
