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 |
|---|---|---|---|---|---|---|---|
| 2023/01/23 | 6,420 | 6,450 | 6,230 | 6,300 | -20 | -0.3% | 18,900 |
| 2023/01/20 | 6,380 | 6,380 | 6,180 | 6,320 | +40 | +0.6% | 22,700 |
| 2023/01/19 | 6,090 | 6,370 | 6,000 | 6,280 | +120 | +1.9% | 26,300 |
| 2023/01/18 | 6,150 | 6,260 | 6,000 | 6,160 | +10 | +0.2% | 21,100 |
| 2023/01/17 | 5,930 | 6,230 | 5,880 | 6,150 | +290 | +4.9% | 32,700 |
| 2023/01/16 | 5,890 | 6,030 | 5,830 | 5,860 | +50 | +0.9% | 21,000 |
| 2023/01/13 | 5,800 | 5,920 | 5,780 | 5,810 | -40 | -0.7% | 10,200 |
| 2023/01/12 | 5,980 | 6,030 | 5,830 | 5,850 | -120 | -2% | 18,900 |
| 2023/01/11 | 5,730 | 6,020 | 5,730 | 5,970 | +300 | +5.3% | 24,100 |
| 2023/01/10 | 5,670 | 5,810 | 5,640 | 5,670 | +100 | +1.8% | 12,300 |
| 2023/01/06 | 5,430 | 5,620 | 5,380 | 5,570 | +70 | +1.3% | 27,900 |
| 2023/01/05 | 5,690 | 5,690 | 5,470 | 5,500 | -190 | -3.3% | 32,100 |
| 2023/01/04 | 5,890 | 5,990 | 5,690 | 5,690 | -310 | -5.2% | 18,200 |
| 2022/12/30 | 5,960 | 6,130 | 5,960 | 6,000 | +40 | +0.7% | 17,700 |
| 2022/12/29 | 6,080 | 6,230 | 5,960 | 5,960 | -120 | -2% | 28,200 |
| 2022/12/28 | 5,850 | 6,120 | 5,770 | 6,080 | +200 | +3.4% | 38,200 |
| 2022/12/27 | 5,680 | 5,880 | 5,640 | 5,880 | +300 | +5.4% | 60,200 |
| 2022/12/26 | 5,390 | 5,690 | 5,390 | 5,580 | +80 | +1.5% | 56,600 |
| 2022/12/23 | 5,600 | 5,620 | 5,400 | 5,500 | -180 | -3.2% | 62,400 |
| 2022/12/22 | 5,810 | 5,850 | 5,560 | 5,680 | -30 | -0.5% | 36,900 |
| 2022/12/21 | 5,680 | 5,800 | 5,450 | 5,710 | -70 | -1.2% | 81,900 |
| 2022/12/20 | 6,340 | 6,340 | 5,700 | 5,780 | -540 | -8.5% | 91,200 |
| 2022/12/19 | 6,200 | 6,410 | 6,190 | 6,320 | +120 | +1.9% | 54,000 |
| 2022/12/16 | 6,040 | 6,260 | 5,920 | 6,200 | +60 | +1% | 40,200 |
| 2022/12/15 | 5,910 | 6,150 | 5,870 | 6,140 | +230 | +3.9% | 42,700 |
| 2022/12/14 | 5,720 | 5,950 | 5,700 | 5,910 | +90 | +1.5% | 22,100 |
| 2022/12/13 | 5,850 | 6,000 | 5,820 | 5,820 | +70 | +1.2% | 47,300 |
| 2022/12/12 | 5,650 | 5,790 | 5,600 | 5,750 | ±0 | ±0% | 75,900 |
| 2022/12/09 | 5,810 | 5,860 | 5,660 | 5,750 | +40 | +0.7% | 54,800 |
| 2022/12/08 | 5,950 | 5,980 | 5,600 | 5,710 | -370 | -6.1% | 133,900 |
| 2022/12/07 | 5,890 | 6,110 | 5,880 | 6,080 | +90 | +1.5% | 42,200 |
| 2022/12/06 | 5,990 | 6,070 | 5,800 | 5,990 | -90 | -1.5% | 97,900 |
| 2022/12/05 | 6,550 | 6,550 | 6,060 | 6,080 | -370 | -5.7% | 119,000 |
| 2022/12/02 | 6,750 | 6,750 | 6,370 | 6,450 | -270 | -4% | 87,100 |
| 2022/12/01 | 6,680 | 7,000 | 6,590 | 6,720 | +320 | +5% | 111,200 |
| 2022/11/30 | 6,690 | 6,740 | 6,330 | 6,400 | -290 | -4.3% | 122,000 |
| 2022/11/29 | 6,700 | 6,810 | 6,610 | 6,690 | -90 | -1.3% | 43,900 |
| 2022/11/28 | 6,990 | 7,140 | 6,760 | 6,780 | -110 | -1.6% | 64,000 |
| 2022/11/25 | 6,680 | 6,920 | 6,620 | 6,890 | +110 | +1.6% | 159,700 |
| 2022/11/24 | 6,840 | 6,970 | 6,720 | 6,780 | -160 | -2.3% | 147,500 |
| 2022/11/22 | 7,180 | 7,210 | 6,940 | 6,940 | -350 | -4.8% | 72,500 |
| 2022/11/21 | 7,200 | 7,790 | 7,090 | 7,290 | +280 | +4% | 137,500 |
| 2022/11/18 | 6,900 | 7,520 | 6,850 | 7,010 | +130 | +1.9% | 134,700 |
| 2022/11/17 | 6,880 | 7,050 | 6,730 | 6,880 | +100 | +1.5% | 64,900 |
| 2022/11/16 | 7,610 | 7,650 | 6,630 | 6,780 | -830 | -10.9% | 256,100 |
| 2022/11/15 | 6,790 | 7,610 | 6,780 | 7,610 | +1,000 | +15.1% | 174,100 |
| 2022/11/14 | 6,840 | 6,840 | 6,550 | 6,610 | -30 | -0.5% | 66,300 |
| 2022/11/11 | 6,540 | 6,700 | 6,380 | 6,640 | +300 | +4.7% | 31,300 |
| 2022/11/10 | 6,340 | 6,340 | 6,210 | 6,340 | +40 | +0.6% | 14,600 |
| 2022/11/09 | 6,430 | 6,570 | 6,300 | 6,300 | -230 | -3.5% | 17,000 |
651～
700
件表示中 / 972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 | 135,600円 | +2.3% | - | 0.00% | 360.64倍 | 3.38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 |
| 共和コーポ | 134,000円 | +9.6% | +0.5% | 1.49% | 10.06倍 | 1.64倍 |
|
独立系の遊技施設運営会社。業界で高シェア。ゲーム機器販売も展開。１００店舗体制目指す |
| 共同ＰＲ | 90,500円 | +16.1% | +18.3% | 1.55% | 10.82倍 | 2.17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 |
| ＡＳＮＯＶＡ | 63,800円 | +23.4% | +491.1% | 0.31% | 78.57倍 | 2.66倍 |
|
くさび式足場のレンタル・販売が主力。全国展開の機材センター設置で差別化。海外Ｍ＆Ａ推進 |
| ブッキングＲ | 133,800円 | +14.2% | +10.7% | 0.00% | 22.29倍 | 4.16倍 |
|
高級・小規模リゾート施設の開発・集客・運営まで行う完全集客支援事業が主力。予約サイト運営 |
市場注目の銘柄
チャート関連のコラム
