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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 1,160 | 1,228 | 1,138 | 1,222 | +59 | +5.1% | 178,900 |
| 2024/08/09 | 1,161 | 1,174 | 1,101 | 1,163 | +62 | +5.6% | 230,400 |
| 2024/08/08 | 1,145 | 1,160 | 1,050 | 1,101 | -14 | -1.3% | 225,000 |
| 2024/08/07 | 1,074 | 1,162 | 1,061 | 1,115 | +11 | +1% | 166,600 |
| 2024/08/06 | 1,051 | 1,104 | 1,025 | 1,104 | +150 | +15.7% | 282,400 |
| 2024/08/05 | 997 | 1,065 | 910 | 954 | -133 | -12.2% | 430,600 |
| 2024/08/02 | 1,046 | 1,117 | 1,033 | 1,087 | +15 | +1.4% | 317,600 |
| 2024/08/01 | 1,111 | 1,112 | 980 | 1,072 | -69 | -6% | 700,400 |
| 2024/07/31 | 1,126 | 1,142 | 1,086 | 1,141 | -1 | -0.1% | 184,700 |
| 2024/07/30 | 1,170 | 1,179 | 1,125 | 1,142 | -27 | -2.3% | 108,500 |
| 2024/07/29 | 1,196 | 1,197 | 1,166 | 1,169 | -21 | -1.8% | 60,600 |
| 2024/07/26 | 1,209 | 1,219 | 1,190 | 1,190 | +11 | +0.9% | 109,900 |
| 2024/07/25 | 1,193 | 1,194 | 1,140 | 1,179 | -20 | -1.7% | 241,100 |
| 2024/07/24 | 1,174 | 1,217 | 1,174 | 1,199 | +29 | +2.5% | 146,900 |
| 2024/07/23 | 1,175 | 1,188 | 1,155 | 1,170 | +6 | +0.5% | 93,200 |
| 2024/07/22 | 1,205 | 1,209 | 1,118 | 1,164 | -43 | -3.6% | 473,100 |
| 2024/07/19 | 1,244 | 1,248 | 1,187 | 1,207 | -45 | -3.6% | 218,300 |
| 2024/07/18 | 1,200 | 1,288 | 1,200 | 1,252 | +25 | +2% | 331,800 |
| 2024/07/17 | 1,210 | 1,271 | 1,201 | 1,227 | +47 | +4% | 568,300 |
| 2024/07/16 | 1,215 | 1,225 | 1,167 | 1,180 | -51 | -4.1% | 661,800 |
| 2024/07/12 | 1,261 | 1,282 | 1,210 | 1,231 | -26 | -2.1% | 1,023,400 |
| 2024/07/11 | 1,242 | 1,331 | 1,201 | 1,257 | +195 | +18.4% | 6,799,500 |
| 2024/07/10 | 1,082 | 1,088 | 1,023 | 1,062 | -30 | -2.7% | 413,900 |
| 2024/07/09 | 1,100 | 1,101 | 1,073 | 1,092 | +7 | +0.6% | 127,800 |
| 2024/07/08 | 1,100 | 1,105 | 1,078 | 1,085 | -10 | -0.9% | 114,200 |
| 2024/07/05 | 1,068 | 1,100 | 1,053 | 1,095 | +22 | +2.1% | 87,700 |
| 2024/07/04 | 1,119 | 1,119 | 1,073 | 1,073 | -40 | -3.6% | 59,700 |
| 2024/07/03 | 1,071 | 1,115 | 1,069 | 1,113 | +53 | +5% | 129,100 |
| 2024/07/02 | 1,027 | 1,066 | 1,022 | 1,060 | +31 | +3% | 73,700 |
| 2024/07/01 | 1,058 | 1,080 | 1,024 | 1,029 | -20 | -1.9% | 187,000 |
| 2024/06/28 | 1,075 | 1,078 | 1,040 | 1,049 | -23 | -2.1% | 60,700 |
| 2024/06/27 | 1,058 | 1,087 | 1,054 | 1,072 | +4 | +0.4% | 72,300 |
| 2024/06/26 | 1,069 | 1,078 | 1,057 | 1,068 | +13 | +1.2% | 46,500 |
| 2024/06/25 | 1,083 | 1,083 | 1,049 | 1,055 | -20 | -1.9% | 51,700 |
| 2024/06/24 | 1,075 | 1,089 | 1,070 | 1,075 | +1 | +0.1% | 28,300 |
| 2024/06/21 | 1,074 | 1,097 | 1,074 | 1,074 | +2 | +0.2% | 58,000 |
| 2024/06/20 | 1,085 | 1,091 | 1,060 | 1,072 | -17 | -1.6% | 54,800 |
| 2024/06/19 | 1,049 | 1,099 | 1,042 | 1,089 | +40 | +3.8% | 61,300 |
| 2024/06/18 | 1,047 | 1,049 | 1,032 | 1,049 | +2 | +0.2% | 12,100 |
| 2024/06/17 | 1,046 | 1,067 | 1,038 | 1,047 | -10 | -0.9% | 44,900 |
| 2024/06/14 | 1,020 | 1,064 | 1,020 | 1,057 | +21 | +2% | 54,000 |
| 2024/06/13 | 1,020 | 1,054 | 1,019 | 1,036 | +21 | +2.1% | 77,400 |
| 2024/06/12 | 1,023 | 1,024 | 998 | 1,015 | -14 | -1.4% | 114,000 |
| 2024/06/11 | 1,038 | 1,038 | 1,024 | 1,029 | -9 | -0.9% | 38,100 |
| 2024/06/10 | 1,042 | 1,054 | 1,024 | 1,038 | +3 | +0.3% | 45,100 |
| 2024/06/07 | 1,048 | 1,059 | 1,014 | 1,035 | -16 | -1.5% | 107,800 |
| 2024/06/06 | 1,072 | 1,072 | 1,047 | 1,051 | -17 | -1.6% | 40,000 |
| 2024/06/05 | 1,067 | 1,076 | 1,060 | 1,068 | +1 | +0.1% | 17,000 |
| 2024/06/04 | 1,050 | 1,084 | 1,050 | 1,067 | +19 | +1.8% | 76,300 |
| 2024/06/03 | 1,070 | 1,070 | 1,037 | 1,048 | -14 | -1.3% | 52,100 |
251～
300
件表示中 / 710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 | 112,000円 | +28.0% | +31.2% | 1.70% | 17.70倍 | 6.20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 |
| エータイ | 337,000円 | +20.2% | +39.3% | 1.13% | 32.57倍 | 5.24倍 |
|
- |
| ＤｍＭｉＸ | 30,600円 | +5.0% | +25.8% | 1.96% | 12.92倍 | 0.99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 |
| ＨＡＮＡＴＯＵＲ | 111,200円 | +8.1% | +6.5% | 3.33% | 8.95倍 | 3.57倍 |
|
訪日客専門の旅行会社。韓国親会社からの団体客手配や個人旅行者向け。バス、ホテルも |
| ＫｅｙＨ | 74,100円 | +12.6% | -42.9% | 1.35% | 10.72倍 | 0.63倍 |
|
ＳＫＥ４８、乃木坂４６物販等エンタメ、広告、映像制作のクリエイティブ企業。Ｊトラスト筆頭株主 |
市場注目の銘柄
チャート関連のコラム
