プロジェクトホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,272 | 1,272 | 1,260 | 1,260 | -25 | -1.9% | 500 |
| 2025/06/12 | 1,314 | 1,317 | 1,285 | 1,285 | +1 | +0.1% | 1,100 |
| 2025/06/11 | 1,303 | 1,310 | 1,266 | 1,284 | -19 | -1.5% | 2,400 |
| 2025/06/10 | 1,290 | 1,303 | 1,240 | 1,303 | +13 | +1% | 3,300 |
| 2025/06/09 | 1,305 | 1,305 | 1,290 | 1,290 | - | - | 600 |
| 2025/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/05 | 1,323 | 1,323 | 1,323 | 1,323 | +13 | +1% | 400 |
| 2025/06/04 | 1,310 | 1,310 | 1,310 | 1,310 | -28 | -2.1% | 100 |
| 2025/06/03 | 1,324 | 1,338 | 1,315 | 1,338 | +27 | +2.1% | 900 |
| 2025/06/02 | 1,363 | 1,363 | 1,311 | 1,311 | -39 | -2.9% | 900 |
| 2025/05/30 | 1,343 | 1,350 | 1,322 | 1,350 | +7 | +0.5% | 1,300 |
| 2025/05/29 | 1,340 | 1,347 | 1,340 | 1,343 | +8 | +0.6% | 1,400 |
| 2025/05/28 | 1,330 | 1,335 | 1,330 | 1,335 | +5 | +0.4% | 300 |
| 2025/05/27 | 1,353 | 1,353 | 1,330 | 1,330 | +7 | +0.5% | 1,000 |
| 2025/05/26 | 1,323 | 1,323 | 1,323 | 1,323 | ±0 | ±0% | 100 |
| 2025/05/23 | 1,300 | 1,380 | 1,300 | 1,323 | +13 | +1% | 3,000 |
| 2025/05/22 | 1,345 | 1,345 | 1,310 | 1,310 | -70 | -5.1% | 1,600 |
| 2025/05/21 | 1,380 | 1,380 | 1,380 | 1,380 | +5 | +0.4% | 300 |
| 2025/05/20 | 1,337 | 1,375 | 1,330 | 1,375 | +28 | +2.1% | 600 |
| 2025/05/19 | 1,364 | 1,397 | 1,337 | 1,347 | -17 | -1.2% | 1,100 |
| 2025/05/16 | 1,370 | 1,370 | 1,320 | 1,364 | -5 | -0.4% | 1,600 |
| 2025/05/15 | 1,390 | 1,400 | 1,360 | 1,369 | -29 | -2.1% | 1,900 |
| 2025/05/14 | 1,391 | 1,398 | 1,375 | 1,398 | +1 | +0.1% | 1,200 |
| 2025/05/13 | 1,397 | 1,397 | 1,381 | 1,397 | ±0 | ±0% | 400 |
| 2025/05/12 | 1,360 | 1,400 | 1,360 | 1,397 | +24 | +1.7% | 2,200 |
| 2025/05/09 | 1,400 | 1,419 | 1,373 | 1,373 | -21 | -1.5% | 3,300 |
| 2025/05/08 | 1,359 | 1,399 | 1,329 | 1,394 | +54 | +4% | 3,500 |
| 2025/05/07 | 1,331 | 1,345 | 1,330 | 1,340 | ±0 | ±0% | 10,200 |
| 2025/05/02 | 1,394 | 1,394 | 1,340 | 1,340 | -37 | -2.7% | 3,600 |
| 2025/05/01 | 1,377 | 1,377 | 1,360 | 1,377 | ±0 | ±0% | 900 |
| 2025/04/30 | 1,379 | 1,380 | 1,350 | 1,377 | +28 | +2.1% | 2,900 |
| 2025/04/28 | 1,325 | 1,349 | 1,263 | 1,349 | +24 | +1.8% | 2,900 |
| 2025/04/25 | 1,354 | 1,425 | 1,322 | 1,325 | -30 | -2.2% | 25,900 |
| 2025/04/24 | 1,327 | 1,357 | 1,325 | 1,355 | +20 | +1.5% | 1,700 |
| 2025/04/23 | 1,324 | 1,378 | 1,240 | 1,335 | +35 | +2.7% | 9,300 |
| 2025/04/22 | 1,299 | 1,300 | 1,299 | 1,300 | +10 | +0.8% | 700 |
| 2025/04/21 | 1,230 | 1,296 | 1,230 | 1,290 | +70 | +5.7% | 2,300 |
| 2025/04/18 | 1,210 | 1,220 | 1,190 | 1,220 | +11 | +0.9% | 800 |
| 2025/04/17 | 1,229 | 1,229 | 1,140 | 1,209 | -1 | -0.1% | 4,300 |
| 2025/04/16 | 1,199 | 1,210 | 1,199 | 1,210 | +40 | +3.4% | 1,200 |
| 2025/04/15 | 1,158 | 1,170 | 1,158 | 1,170 | +12 | +1% | 1,200 |
| 2025/04/14 | 1,161 | 1,165 | 1,112 | 1,158 | +27 | +2.4% | 1,700 |
| 2025/04/11 | 1,168 | 1,184 | 1,104 | 1,131 | -15 | -1.3% | 2,300 |
| 2025/04/10 | 1,177 | 1,198 | 1,093 | 1,146 | +46 | +4.2% | 3,600 |
| 2025/04/09 | 1,165 | 1,199 | 1,080 | 1,100 | +1 | +0.1% | 16,300 |
| 2025/04/08 | 1,100 | 1,100 | 1,032 | 1,099 | +119 | +12.1% | 1,100 |
| 2025/04/07 | 1,000 | 1,030 | 970 | 980 | -173 | -15% | 3,600 |
| 2025/04/04 | 1,232 | 1,270 | 1,090 | 1,153 | -109 | -8.6% | 4,900 |
| 2025/04/03 | 1,235 | 1,265 | 1,233 | 1,262 | +1 | +0.1% | 1,500 |
| 2025/04/02 | 1,274 | 1,400 | 1,244 | 1,261 | -13 | -1% | 7,700 |
1～
50
件表示中 / 908件
類似銘柄と比較する
現在ご覧いただいている「プロジェクＨ」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 |
|---|---|---|---|---|---|---|---|---|
| プロジェクＨ | 126,000円 | +2.3% | - | 0.00% | - | 3.00倍 |
|
デジタル技術を活用し、新規事業開発や既存事業変革を支援。デジタルマーケなどの戦略立案も |
| メタリアル | 63,300円 | +39.6% | +305.4% | 0.00% | 24.44倍 | 3.53倍 |
|
人工知能活用の自動翻訳サービス・ソフト提供。専門的な産業向け翻訳に特化。人による翻訳も |
| 共同ＰＲ | 84,200円 | +16.1% | +18.3% | 1.66% | 10.07倍 | 2.16倍 |
|
企業パブリシティ活動の支援、コンサルティングが主力事業。独立系大手。海外に拠点展開 |
| ＤＮＡチップ | 109,000円 | - | - | - | - | 10.93倍 |
|
肺がん治療薬選択用の遺伝子検査で成長。最新の遺伝子解析技術が特徴。三井化学がＴＯＢ |
| ブッキングＲ | 118,900円 | +14.2% | +10.7% | 0.00% | 19.81倍 | 3.70倍 |
|
宿泊予約の「リゾートグランピングドットコム」運営。ペット宿泊可物件に特化の「いぬやど」も |
市場注目の銘柄
チャート関連のコラム
