プログリットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/04/03 | 1,749 | 1,770 | 1,701 | 1,742 | +10 | +0.6% | 49,000 |
| 2023/03/31 | 1,733 | 1,735 | 1,672 | 1,732 | +26 | +1.5% | 45,800 |
| 2023/03/30 | 1,747 | 1,800 | 1,694 | 1,706 | -41 | -2.3% | 49,300 |
| 2023/03/29 | 1,756 | 1,786 | 1,670 | 1,747 | -7 | -0.4% | 72,800 |
| 2023/03/28 | 1,911 | 1,927 | 1,721 | 1,754 | -183 | -9.4% | 112,800 |
| 2023/03/27 | 1,890 | 1,980 | 1,842 | 1,937 | +71 | +3.8% | 82,200 |
| 2023/03/24 | 1,832 | 1,910 | 1,757 | 1,866 | +34 | +1.9% | 75,800 |
| 2023/03/23 | 1,882 | 1,900 | 1,787 | 1,832 | -50 | -2.7% | 57,000 |
| 2023/03/22 | 1,810 | 1,940 | 1,810 | 1,882 | +91 | +5.1% | 86,100 |
| 2023/03/20 | 1,913 | 1,915 | 1,771 | 1,791 | -82 | -4.4% | 70,100 |
| 2023/03/17 | 1,764 | 1,873 | 1,764 | 1,873 | +149 | +8.6% | 85,600 |
| 2023/03/16 | 1,690 | 1,760 | 1,660 | 1,724 | +34 | +2% | 59,300 |
| 2023/03/15 | 1,699 | 1,704 | 1,606 | 1,690 | +56 | +3.4% | 40,900 |
| 2023/03/14 | 1,631 | 1,685 | 1,585 | 1,634 | -37 | -2.2% | 66,300 |
| 2023/03/13 | 1,621 | 1,689 | 1,561 | 1,671 | -30 | -1.8% | 65,800 |
| 2023/03/10 | 1,760 | 1,854 | 1,701 | 1,701 | -75 | -4.2% | 113,900 |
| 2023/03/09 | 1,700 | 1,830 | 1,699 | 1,776 | +146 | +9% | 223,000 |
| 2023/03/08 | 1,589 | 1,680 | 1,565 | 1,630 | +39 | +2.5% | 89,300 |
| 2023/03/07 | 1,555 | 1,618 | 1,555 | 1,591 | +17 | +1.1% | 28,200 |
| 2023/03/06 | 1,575 | 1,662 | 1,540 | 1,574 | +39 | +2.5% | 64,000 |
| 2023/03/03 | 1,544 | 1,587 | 1,531 | 1,535 | -9 | -0.6% | 38,900 |
| 2023/03/02 | 1,569 | 1,569 | 1,499 | 1,544 | -25 | -1.6% | 50,200 |
| 2023/03/01 | 1,545 | 1,635 | 1,539 | 1,569 | +17 | +1.1% | 65,300 |
| 2023/02/28 | 1,512 | 1,573 | 1,490 | 1,552 | +25 | +1.6% | 75,600 |
| 2023/02/27 | 1,742 | 1,742 | 1,521 | 1,527 | -226 | -12.9% | 171,300 |
| 2023/02/24 | 1,800 | 1,813 | 1,739 | 1,753 | -87 | -4.7% | 79,300 |
| 2023/02/22 | 1,741 | 1,852 | 1,689 | 1,840 | +117 | +6.8% | 124,300 |
| 2023/02/21 | 1,815 | 1,821 | 1,723 | 1,723 | -54 | -3% | 48,500 |
| 2023/02/20 | 1,687 | 1,799 | 1,661 | 1,777 | +125 | +7.6% | 71,600 |
| 2023/02/17 | 1,750 | 1,831 | 1,650 | 1,652 | -53 | -3.1% | 60,400 |
| 2023/02/16 | 1,716 | 1,760 | 1,700 | 1,705 | -11 | -0.6% | 28,700 |
| 2023/02/15 | 1,760 | 1,773 | 1,673 | 1,716 | -44 | -2.5% | 37,200 |
| 2023/02/14 | 1,760 | 1,803 | 1,714 | 1,760 | -26 | -1.5% | 41,900 |
| 2023/02/13 | 1,868 | 1,909 | 1,762 | 1,786 | -100 | -5.3% | 65,100 |
| 2023/02/10 | 1,799 | 1,937 | 1,760 | 1,886 | +99 | +5.5% | 106,800 |
| 2023/02/09 | 1,777 | 1,810 | 1,735 | 1,787 | +10 | +0.6% | 66,800 |
| 2023/02/08 | 1,868 | 1,896 | 1,765 | 1,777 | -131 | -6.9% | 103,800 |
| 2023/02/07 | 1,636 | 1,959 | 1,636 | 1,908 | +273 | +16.7% | 451,800 |
| 2023/02/06 | 1,600 | 1,668 | 1,586 | 1,635 | +18 | +1.1% | 93,400 |
| 2023/02/03 | 1,665 | 1,694 | 1,582 | 1,617 | -47 | -2.8% | 125,900 |
| 2023/02/02 | 1,584 | 1,672 | 1,561 | 1,664 | +70 | +4.4% | 167,700 |
| 2023/02/01 | 1,428 | 1,602 | 1,428 | 1,594 | +167 | +11.7% | 272,300 |
| 2023/01/31 | 1,348 | 1,464 | 1,345 | 1,427 | +28 | +2% | 109,600 |
| 2023/01/30 | 1,440 | 1,456 | 1,366 | 1,399 | -36 | -2.5% | 155,900 |
| 2023/01/27 | 1,422 | 1,479 | 1,375 | 1,435 | -43 | -2.9% | 578,600 |
| 2023/01/26 | 1,575 | 1,720 | 1,473 | 1,478 | -57 | -3.7% | 3,046,500 |
| 2023/01/25 | 1,221 | 1,535 | 1,216 | 1,535 | +300 | +24.3% | 4,143,900 |
| 2023/01/24 | 1,275 | 1,379 | 1,231 | 1,235 | +15 | +1.2% | 939,800 |
| 2023/01/23 | 1,237 | 1,275 | 1,183 | 1,220 | -39 | -3.1% | 509,100 |
| 2023/01/20 | 1,199 | 1,309 | 1,165 | 1,259 | +59 | +4.9% | 1,928,300 |
551～
600
件表示中 / 675件
類似銘柄と比較する
現在ご覧いただいている「プログリット」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 |
|---|---|---|---|---|---|---|---|---|
| プログリット | 125,200円 | +28.0% | +31.2% | 1.44% | 19.83倍 | 7.10倍 |
|
英語学習者を支援するコーチングサービスを提供。英語学習アプリ「シャドテン」等を育成中 |
| ＥＲＩ ＨＤ | 211,900円 | +13.8% | +4.0% | 2.83% | 12.39倍 | 2.88倍 |
|
建築基準法上の建造物検査。民間で唯一全国展開し首位。省エネ適合性判定強化、土木にも進出 |
| 幼児活動 | 137,900円 | +4.6% | +3.2% | 1.74% | 17.01倍 | 1.46倍 |
|
全国の幼稚園、保育園で体育指導。独自教育「ＹＹプロジェクト」の普及図る。園経営コンサルも |
| ＦＣＥ | 72,000円 | +14.9% | +29.6% | 0.97% | 25.15倍 | 4.60倍 |
|
業務改善用ＲＰＡソフトでＤＸ支援。人材育成プラットフォームも重点展開。配当性向２５％目安 |
| 人夢技術 | 167,700円 | +8.0% | +24.1% | 3.58% | 12.80倍 | 0.72倍 |
|
建設コンサル上位で、長大橋では世界的実績を有する長大が純粋持株会社を設立して上場 |
市場注目の銘柄
チャート関連のコラム
