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 |
|---|---|---|---|---|---|---|---|
| 2025/04/21 | 1,055 | 1,132 | 1,039 | 1,117 | +67 | +6.4% | 659,800 |
| 2025/04/18 | 995 | 1,053 | 981 | 1,050 | +100 | +10.5% | 846,500 |
| 2025/04/17 | 981 | 1,019 | 942 | 950 | -32 | -3.3% | 1,015,600 |
| 2025/04/16 | 970 | 991 | 965 | 982 | -1 | -0.1% | 195,000 |
| 2025/04/15 | 987 | 1,001 | 983 | 983 | -4 | -0.4% | 251,300 |
| 2025/04/14 | 1,007 | 1,025 | 985 | 987 | -20 | -2% | 345,100 |
| 2025/04/11 | 1,000 | 1,018 | 940 | 1,007 | -40 | -3.8% | 1,003,500 |
| 2025/04/10 | 1,116 | 1,140 | 1,045 | 1,047 | -87 | -7.7% | 1,179,900 |
| 2025/04/09 | 1,135 | 1,158 | 1,076 | 1,134 | -47 | -4% | 505,500 |
| 2025/04/08 | 1,166 | 1,181 | 1,131 | 1,181 | +146 | +14.1% | 161,700 |
| 2025/04/07 | 992 | 1,082 | 981 | 1,035 | -105 | -9.2% | 231,800 |
| 2025/04/04 | 1,215 | 1,226 | 1,090 | 1,140 | -102 | -8.2% | 360,100 |
| 2025/04/03 | 1,200 | 1,247 | 1,182 | 1,242 | -18 | -1.4% | 83,500 |
| 2025/04/02 | 1,263 | 1,269 | 1,245 | 1,260 | +2 | +0.2% | 41,300 |
| 2025/04/01 | 1,271 | 1,283 | 1,250 | 1,258 | -13 | -1% | 71,100 |
| 2025/03/31 | 1,246 | 1,275 | 1,234 | 1,271 | -14 | -1.1% | 84,100 |
| 2025/03/28 | 1,317 | 1,340 | 1,277 | 1,285 | -33 | -2.5% | 115,800 |
| 2025/03/27 | 1,240 | 1,342 | 1,209 | 1,318 | +59 | +4.7% | 245,700 |
| 2025/03/26 | 1,234 | 1,266 | 1,226 | 1,259 | +25 | +2% | 161,900 |
| 2025/03/25 | 1,195 | 1,243 | 1,174 | 1,234 | +49 | +4.1% | 135,600 |
| 2025/03/24 | 1,198 | 1,198 | 1,179 | 1,185 | -4 | -0.3% | 45,800 |
| 2025/03/21 | 1,178 | 1,200 | 1,167 | 1,189 | +16 | +1.4% | 78,200 |
| 2025/03/19 | 1,155 | 1,175 | 1,155 | 1,173 | +19 | +1.6% | 27,000 |
| 2025/03/18 | 1,150 | 1,155 | 1,143 | 1,154 | +10 | +0.9% | 21,400 |
| 2025/03/17 | 1,148 | 1,149 | 1,135 | 1,144 | +10 | +0.9% | 19,700 |
| 2025/03/14 | 1,141 | 1,141 | 1,128 | 1,134 | -10 | -0.9% | 30,500 |
| 2025/03/13 | 1,129 | 1,148 | 1,128 | 1,144 | +26 | +2.3% | 36,700 |
| 2025/03/12 | 1,129 | 1,137 | 1,114 | 1,118 | -11 | -1% | 55,600 |
| 2025/03/11 | 1,124 | 1,133 | 1,112 | 1,129 | -12 | -1.1% | 57,600 |
| 2025/03/10 | 1,141 | 1,153 | 1,140 | 1,141 | ±0 | ±0% | 15,400 |
| 2025/03/07 | 1,131 | 1,163 | 1,131 | 1,141 | -3 | -0.3% | 53,800 |
| 2025/03/06 | 1,149 | 1,159 | 1,140 | 1,144 | +8 | +0.7% | 56,000 |
| 2025/03/05 | 1,120 | 1,141 | 1,117 | 1,136 | +16 | +1.4% | 50,600 |
| 2025/03/04 | 1,151 | 1,152 | 1,113 | 1,120 | -45 | -3.9% | 88,800 |
| 2025/03/03 | 1,167 | 1,172 | 1,152 | 1,165 | +18 | +1.6% | 58,100 |
| 2025/02/28 | 1,140 | 1,163 | 1,103 | 1,147 | -10 | -0.9% | 160,300 |
| 2025/02/27 | 1,161 | 1,166 | 1,147 | 1,157 | -19 | -1.6% | 49,900 |
| 2025/02/26 | 1,139 | 1,176 | 1,139 | 1,176 | +35 | +3.1% | 96,700 |
| 2025/02/25 | 1,130 | 1,173 | 1,120 | 1,141 | -19 | -1.6% | 105,400 |
| 2025/02/21 | 1,155 | 1,174 | 1,152 | 1,160 | -2 | -0.2% | 65,500 |
| 2025/02/20 | 1,154 | 1,183 | 1,154 | 1,162 | +7 | +0.6% | 129,700 |
| 2025/02/19 | 1,177 | 1,194 | 1,140 | 1,155 | -29 | -2.4% | 215,100 |
| 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 |
101～
150
件表示中 / 727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 | 116,200円 | +28.0% | +31.2% | 1.64% | 18.35倍 | 6.43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 |
| ポピンズ | 145,500円 | +4.1% | +6.6% | 2.75% | 14.18倍 | 1.63倍 |
|
働く女性の支援目的にベビーシッターと介護の在宅サービス、保育園等運営のエデュケア展開 |
| オリジナル設 | 197,900円 | +1.1% | -0.8% | 1.77% | 20.90倍 | 1.52倍 |
|
上下水道、水質保全等の建設コンサル。官民連携ＰＰＰを開拓。地理情報システム開発子会社化 |
| ＤｍＭｉＸ | 30,000円 | +5.0% | +25.8% | 2.00% | 12.67倍 | 0.97倍 |
|
電話を軸にした営業・マーケティングの代行、支援、コンサル。ＮＴＴドコモ、ＮＴＴ比率高い |
| ウェルネット | 73,600円 | +5.3% | +2.2% | 4.01% | 12.57倍 | 1.57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 |
市場注目の銘柄
チャート関連のコラム
