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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/03 | 1,404 | 1,449 | 1,404 | 1,426 | +29 | +2.1% | 16,400 |
| 2025/07/02 | 1,450 | 1,450 | 1,397 | 1,397 | -41 | -2.9% | 30,100 |
| 2025/07/01 | 1,480 | 1,485 | 1,432 | 1,438 | -47 | -3.2% | 18,700 |
| 2025/06/30 | 1,389 | 1,488 | 1,389 | 1,485 | +108 | +7.8% | 80,900 |
| 2025/06/27 | 1,368 | 1,390 | 1,365 | 1,377 | +7 | +0.5% | 21,100 |
| 2025/06/26 | 1,360 | 1,391 | 1,355 | 1,370 | +9 | +0.7% | 30,200 |
| 2025/06/25 | 1,386 | 1,386 | 1,351 | 1,361 | -39 | -2.8% | 50,500 |
| 2025/06/24 | 1,380 | 1,401 | 1,374 | 1,400 | +20 | +1.4% | 28,200 |
| 2025/06/23 | 1,371 | 1,390 | 1,360 | 1,380 | ±0 | ±0% | 21,600 |
| 2025/06/20 | 1,397 | 1,397 | 1,379 | 1,380 | -7 | -0.5% | 20,600 |
| 2025/06/19 | 1,393 | 1,400 | 1,380 | 1,387 | +2 | +0.1% | 25,600 |
| 2025/06/18 | 1,403 | 1,405 | 1,383 | 1,385 | -24 | -1.7% | 22,100 |
| 2025/06/17 | 1,384 | 1,413 | 1,373 | 1,409 | +25 | +1.8% | 44,900 |
| 2025/06/16 | 1,377 | 1,400 | 1,372 | 1,384 | ±0 | ±0% | 24,100 |
| 2025/06/13 | 1,413 | 1,430 | 1,384 | 1,384 | -22 | -1.6% | 40,500 |
| 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 |
1～
50
件表示中 / 87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 | 139,600円 | +10.4% | +85.3% | 0.00% | 9.89倍 | 2.97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 |
| 早稲田学 | 106,900円 | +14.5% | - | 4.81% | 9.78倍 | 1.53倍 |
|
小中学生向けの集団指導塾「Ｗ早稲田ゼミ」を北関東軸に展開。高校生向け集団塾、個別塾も |
| ライドオンＥＸ | 99,800円 | +0.2% | +11.5% | 1.50% | 22.75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 |
| ＬＴＳ | 229,600円 | +10.2% | +26.3% | 1.52% | 11.82倍 | 2.39倍 |
|
ビジネスプロセス可視化・改善・実行支援など展開、ＩＴビジネスマッチング「アサインナビ」も |
| ラストワンマイル | 327,000円 | +18.9% | +21.8% | 0.61% | 14.59倍 | 2.54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 |
市場注目の銘柄
チャート関連のコラム
