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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,048 | 1,062 | 1,044 | 1,062 | +19 | +1.8% | 45,600 |
| 2024/05/30 | 1,061 | 1,080 | 1,042 | 1,043 | -36 | -3.3% | 86,400 |
| 2024/05/29 | 1,110 | 1,110 | 1,079 | 1,079 | -29 | -2.6% | 32,800 |
| 2024/05/28 | 1,111 | 1,132 | 1,100 | 1,108 | +3 | +0.3% | 69,000 |
| 2024/05/27 | 1,085 | 1,108 | 1,076 | 1,105 | +20 | +1.8% | 65,900 |
| 2024/05/24 | 1,067 | 1,108 | 1,061 | 1,085 | +7 | +0.6% | 78,400 |
| 2024/05/23 | 1,098 | 1,111 | 1,072 | 1,078 | -15 | -1.4% | 43,600 |
| 2024/05/22 | 1,092 | 1,101 | 1,080 | 1,093 | ±0 | ±0% | 60,900 |
| 2024/05/21 | 1,140 | 1,144 | 1,092 | 1,093 | -26 | -2.3% | 67,500 |
| 2024/05/20 | 1,088 | 1,140 | 1,088 | 1,119 | +42 | +3.9% | 152,700 |
| 2024/05/17 | 1,088 | 1,095 | 1,074 | 1,077 | +5 | +0.5% | 39,300 |
| 2024/05/16 | 1,108 | 1,110 | 1,055 | 1,072 | -31 | -2.8% | 76,700 |
| 2024/05/15 | 1,083 | 1,103 | 1,075 | 1,103 | -8 | -0.7% | 104,500 |
| 2024/05/14 | 1,078 | 1,139 | 1,074 | 1,111 | +33 | +3.1% | 133,100 |
| 2024/05/13 | 1,033 | 1,114 | 1,033 | 1,078 | +42 | +4.1% | 189,300 |
| 2024/05/10 | 1,049 | 1,051 | 1,026 | 1,036 | +12 | +1.2% | 62,700 |
| 2024/05/09 | 1,051 | 1,052 | 1,021 | 1,024 | -27 | -2.6% | 93,400 |
| 2024/05/08 | 1,047 | 1,098 | 1,047 | 1,051 | +5 | +0.5% | 88,600 |
| 2024/05/07 | 1,058 | 1,075 | 1,040 | 1,046 | +2 | +0.2% | 94,900 |
| 2024/05/02 | 1,050 | 1,056 | 1,037 | 1,044 | -11 | -1% | 101,100 |
| 2024/05/01 | 1,087 | 1,090 | 1,044 | 1,055 | -40 | -3.7% | 99,500 |
| 2024/04/30 | 1,088 | 1,097 | 1,070 | 1,095 | +16 | +1.5% | 64,500 |
| 2024/04/26 | 1,090 | 1,094 | 1,068 | 1,079 | -11 | -1% | 104,400 |
| 2024/04/25 | 1,105 | 1,121 | 1,090 | 1,090 | -19 | -1.7% | 118,000 |
| 2024/04/24 | 1,115 | 1,125 | 1,093 | 1,109 | -11 | -1% | 155,200 |
| 2024/04/23 | 1,065 | 1,127 | 1,057 | 1,120 | +55 | +5.2% | 263,600 |
| 2024/04/22 | 1,018 | 1,076 | 1,010 | 1,065 | +74 | +7.5% | 206,500 |
| 2024/04/19 | 1,032 | 1,048 | 989 | 991 | -52 | -5% | 266,600 |
| 2024/04/18 | 1,017 | 1,086 | 1,006 | 1,043 | +16 | +1.6% | 220,600 |
| 2024/04/17 | 1,027 | 1,035 | 980 | 1,027 | +1 | +0.1% | 276,800 |
| 2024/04/16 | 1,060 | 1,071 | 967 | 1,026 | -64 | -5.9% | 501,700 |
| 2024/04/15 | 1,087 | 1,102 | 1,050 | 1,090 | -19 | -1.7% | 288,700 |
| 2024/04/12 | 1,115 | 1,129 | 1,051 | 1,109 | -27 | -2.4% | 589,500 |
| 2024/04/11 | 1,113 | 1,199 | 1,101 | 1,136 | -157 | -12.1% | 1,084,300 |
| 2024/04/10 | 1,322 | 1,323 | 1,251 | 1,293 | -19 | -1.4% | 407,500 |
| 2024/04/09 | 1,265 | 1,320 | 1,250 | 1,312 | +48 | +3.8% | 157,300 |
| 2024/04/08 | 1,283 | 1,292 | 1,263 | 1,264 | +19 | +1.5% | 156,200 |
| 2024/04/05 | 1,300 | 1,311 | 1,228 | 1,245 | -85 | -6.4% | 367,900 |
| 2024/04/04 | 1,390 | 1,397 | 1,319 | 1,330 | -48 | -3.5% | 283,400 |
| 2024/04/03 | 1,340 | 1,417 | 1,340 | 1,378 | +18 | +1.3% | 128,800 |
| 2024/04/02 | 1,370 | 1,370 | 1,342 | 1,360 | -32 | -2.3% | 117,600 |
| 2024/04/01 | 1,449 | 1,455 | 1,386 | 1,392 | -14 | -1% | 125,900 |
| 2024/03/29 | 1,401 | 1,409 | 1,367 | 1,406 | +26 | +1.9% | 113,000 |
| 2024/03/28 | 1,345 | 1,398 | 1,333 | 1,380 | +45 | +3.4% | 107,100 |
| 2024/03/27 | 1,377 | 1,401 | 1,326 | 1,335 | -47 | -3.4% | 130,400 |
| 2024/03/26 | 1,387 | 1,388 | 1,357 | 1,382 | -31 | -2.2% | 91,400 |
| 2024/03/25 | 1,366 | 1,433 | 1,365 | 1,413 | +61 | +4.5% | 280,400 |
| 2024/03/22 | 1,317 | 1,369 | 1,297 | 1,352 | +11 | +0.8% | 168,700 |
| 2024/03/21 | 1,389 | 1,389 | 1,330 | 1,341 | -37 | -2.7% | 125,900 |
| 2024/03/19 | 1,371 | 1,380 | 1,334 | 1,378 | +22 | +1.6% | 82,500 |
301～
350
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 | 337,500円 | +20.2% | +39.3% | 1.13% | 32.62倍 | 5.25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
