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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,240 | 1,240 | 1,173 | 1,184 | -56 | -4.5% | 179,200 |
| 2025/02/17 | 1,268 | 1,268 | 1,235 | 1,240 | +2 | +0.2% | 105,400 |
| 2025/02/14 | 1,256 | 1,267 | 1,238 | 1,238 | -12 | -1% | 79,700 |
| 2025/02/13 | 1,231 | 1,258 | 1,223 | 1,250 | +12 | +1% | 103,900 |
| 2025/02/12 | 1,244 | 1,260 | 1,235 | 1,238 | -13 | -1% | 73,500 |
| 2025/02/10 | 1,235 | 1,267 | 1,235 | 1,251 | +29 | +2.4% | 122,300 |
| 2025/02/07 | 1,207 | 1,234 | 1,207 | 1,222 | +18 | +1.5% | 54,200 |
| 2025/02/06 | 1,191 | 1,217 | 1,188 | 1,204 | +12 | +1% | 104,000 |
| 2025/02/05 | 1,212 | 1,218 | 1,179 | 1,192 | -38 | -3.1% | 163,100 |
| 2025/02/04 | 1,188 | 1,248 | 1,180 | 1,230 | +55 | +4.7% | 163,500 |
| 2025/02/03 | 1,177 | 1,185 | 1,162 | 1,175 | -14 | -1.2% | 126,100 |
| 2025/01/31 | 1,169 | 1,204 | 1,140 | 1,189 | +22 | +1.9% | 154,900 |
| 2025/01/30 | 1,169 | 1,194 | 1,166 | 1,167 | -2 | -0.2% | 97,100 |
| 2025/01/29 | 1,168 | 1,200 | 1,164 | 1,169 | -7 | -0.6% | 161,800 |
| 2025/01/28 | 1,157 | 1,177 | 1,149 | 1,176 | +12 | +1% | 193,700 |
| 2025/01/27 | 1,162 | 1,178 | 1,152 | 1,164 | +2 | +0.2% | 245,700 |
| 2025/01/24 | 1,181 | 1,204 | 1,162 | 1,162 | -24 | -2% | 182,800 |
| 2025/01/23 | 1,172 | 1,190 | 1,150 | 1,186 | -7 | -0.6% | 214,000 |
| 2025/01/22 | 1,250 | 1,252 | 1,172 | 1,193 | -69 | -5.5% | 332,600 |
| 2025/01/21 | 1,266 | 1,266 | 1,213 | 1,262 | -12 | -0.9% | 181,700 |
| 2025/01/20 | 1,247 | 1,280 | 1,244 | 1,274 | +10 | +0.8% | 203,300 |
| 2025/01/17 | 1,294 | 1,315 | 1,254 | 1,264 | -42 | -3.2% | 438,400 |
| 2025/01/16 | 1,218 | 1,319 | 1,200 | 1,306 | +88 | +7.2% | 728,400 |
| 2025/01/15 | 1,200 | 1,247 | 1,160 | 1,218 | +134 | +12.4% | 1,232,800 |
| 2025/01/14 | 1,070 | 1,103 | 1,053 | 1,084 | +16 | +1.5% | 351,900 |
| 2025/01/10 | 1,074 | 1,087 | 1,058 | 1,068 | -9 | -0.8% | 115,400 |
| 2025/01/09 | 1,090 | 1,090 | 1,063 | 1,077 | -21 | -1.9% | 110,300 |
| 2025/01/08 | 1,096 | 1,110 | 1,080 | 1,098 | +4 | +0.4% | 129,100 |
| 2025/01/07 | 1,084 | 1,107 | 1,061 | 1,094 | +22 | +2.1% | 130,100 |
| 2025/01/06 | 1,088 | 1,096 | 1,059 | 1,072 | +14 | +1.3% | 215,600 |
| 2024/12/30 | 1,046 | 1,071 | 1,046 | 1,058 | +18 | +1.7% | 108,800 |
| 2024/12/27 | 1,023 | 1,042 | 1,022 | 1,040 | +19 | +1.9% | 93,200 |
| 2024/12/26 | 1,038 | 1,049 | 1,012 | 1,021 | -15 | -1.4% | 265,700 |
| 2024/12/25 | 1,045 | 1,062 | 1,026 | 1,036 | -8 | -0.8% | 90,100 |
| 2024/12/24 | 1,065 | 1,070 | 1,038 | 1,044 | -6 | -0.6% | 84,800 |
| 2024/12/23 | 1,054 | 1,064 | 1,041 | 1,050 | +16 | +1.5% | 127,800 |
| 2024/12/20 | 1,018 | 1,048 | 1,018 | 1,034 | +16 | +1.6% | 106,000 |
| 2024/12/19 | 1,010 | 1,023 | 1,003 | 1,018 | -12 | -1.2% | 128,500 |
| 2024/12/18 | 1,043 | 1,052 | 1,028 | 1,030 | -30 | -2.8% | 150,100 |
| 2024/12/17 | 1,082 | 1,082 | 1,047 | 1,060 | -1 | -0.1% | 111,000 |
| 2024/12/16 | 1,085 | 1,095 | 1,061 | 1,061 | -24 | -2.2% | 95,400 |
| 2024/12/13 | 1,099 | 1,104 | 1,081 | 1,085 | -16 | -1.5% | 61,100 |
| 2024/12/12 | 1,105 | 1,130 | 1,100 | 1,101 | +5 | +0.5% | 72,700 |
| 2024/12/11 | 1,104 | 1,109 | 1,080 | 1,096 | -16 | -1.4% | 72,800 |
| 2024/12/10 | 1,093 | 1,112 | 1,091 | 1,112 | +11 | +1% | 39,400 |
| 2024/12/09 | 1,110 | 1,117 | 1,100 | 1,101 | -18 | -1.6% | 63,800 |
| 2024/12/06 | 1,099 | 1,128 | 1,094 | 1,119 | +10 | +0.9% | 74,500 |
| 2024/12/05 | 1,160 | 1,169 | 1,083 | 1,109 | -40 | -3.5% | 343,400 |
| 2024/12/04 | 1,153 | 1,173 | 1,134 | 1,149 | -4 | -0.3% | 60,600 |
| 2024/12/03 | 1,151 | 1,167 | 1,133 | 1,153 | +24 | +2.1% | 152,900 |
51～
100
件表示中 / 635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 | 106,700円 | +28.0% | +31.2% | 1.69% | 17.20倍 | 6.03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 |
| ＡＢ＆Ｃ | 91,400円 | +9.7% | +21.4% | 3.07% | 10.26倍 | 1.53倍 |
|
純粋持株会社。美容室「Ａｇｕ．」運営。ＦＣ柱で内装工事も展開。スタイリストと業務委託契約 |
| ウェルネット | 70,000円 | +6.6% | +30.8% | 4.00% | 12.50倍 | 1.60倍 |
|
コンビニ等での決済代行大手。プリペイド型電子マネーや電子チケットサービスも主力分野に |
| ＹＣＰ | 60,800円 | - | - | - | - | - |
|
- |
| 東会舘 | 384,500円 | +1.3% | +19.7% | 0.78% | 14.75倍 | 1.30倍 |
|
宴会場、結婚式場、レストランの名門。婚礼と法人宴会に強み。丸の内の本館が１９年に再開業 |
市場注目の銘柄
チャート関連のコラム
