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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,350 | 1,426 | 1,316 | 1,401 | +56 | +4.2% | 265,400 |
| 2024/02/07 | 1,341 | 1,373 | 1,318 | 1,345 | -5 | -0.4% | 111,500 |
| 2024/02/06 | 1,367 | 1,374 | 1,341 | 1,350 | -33 | -2.4% | 131,200 |
| 2024/02/05 | 1,310 | 1,399 | 1,300 | 1,383 | +91 | +7% | 349,300 |
| 2024/02/02 | 1,333 | 1,345 | 1,285 | 1,292 | -30 | -2.3% | 192,000 |
| 2024/02/01 | 1,379 | 1,398 | 1,308 | 1,322 | -64 | -4.6% | 205,800 |
| 2024/01/31 | 1,400 | 1,426 | 1,342 | 1,386 | -43 | -3% | 450,400 |
| 2024/01/30 | 1,452 | 1,463 | 1,392 | 1,429 | -19 | -1.3% | 237,200 |
| 2024/01/29 | 1,410 | 1,448 | 1,377 | 1,448 | +23 | +1.6% | 264,400 |
| 2024/01/26 | 1,310 | 1,456 | 1,302 | 1,425 | +90 | +6.7% | 594,100 |
| 2024/01/25 | 1,301 | 1,335 | 1,277 | 1,335 | +37 | +2.9% | 151,500 |
| 2024/01/24 | 1,300 | 1,340 | 1,291 | 1,298 | +17 | +1.3% | 181,100 |
| 2024/01/23 | 1,357 | 1,357 | 1,271 | 1,281 | -76 | -5.6% | 335,100 |
| 2024/01/22 | 1,300 | 1,371 | 1,280 | 1,357 | +87 | +6.9% | 467,000 |
| 2024/01/19 | 1,246 | 1,290 | 1,213 | 1,270 | +69 | +5.7% | 433,700 |
| 2024/01/18 | 1,201 | 1,238 | 1,182 | 1,201 | +5 | +0.4% | 334,100 |
| 2024/01/17 | 1,257 | 1,268 | 1,180 | 1,196 | -55 | -4.4% | 624,200 |
| 2024/01/16 | 1,364 | 1,383 | 1,251 | 1,251 | -83 | -6.2% | 823,300 |
| 2024/01/15 | 1,310 | 1,393 | 1,291 | 1,334 | +65 | +5.1% | 1,612,300 |
| 2024/01/12 | 1,278 | 1,383 | 1,250 | 1,269 | -39 | -3% | 2,652,100 |
| 2024/01/11 | 1,308 | 1,308 | 1,308 | 1,308 | +300 | +29.8% | 250,400 |
| 2024/01/10 | 971 | 1,014 | 969 | 1,008 | +48 | +5% | 316,400 |
| 2024/01/09 | 960 | 964 | 945 | 960 | +7 | +0.7% | 99,400 |
| 2024/01/05 | 943 | 958 | 931 | 953 | -1 | -0.1% | 90,300 |
| 2024/01/04 | 900 | 955 | 888 | 954 | +47 | +5.2% | 174,100 |
| 2023/12/29 | 911 | 927 | 888 | 907 | -12 | -1.3% | 109,900 |
| 2023/12/28 | 878 | 930 | 857 | 919 | +35 | +4% | 139,900 |
| 2023/12/27 | 866 | 887 | 860 | 884 | +19 | +2.2% | 117,800 |
| 2023/12/26 | 860 | 902 | 857 | 865 | -8 | -0.9% | 139,900 |
| 2023/12/25 | 887 | 892 | 872 | 873 | -12 | -1.4% | 88,700 |
| 2023/12/22 | 894 | 902 | 879 | 885 | -20 | -2.2% | 98,500 |
| 2023/12/21 | 916 | 932 | 901 | 905 | -26 | -2.8% | 73,100 |
| 2023/12/20 | 950 | 961 | 918 | 931 | -14 | -1.5% | 83,700 |
| 2023/12/19 | 924 | 946 | 920 | 945 | +13 | +1.4% | 63,800 |
| 2023/12/18 | 912 | 938 | 905 | 932 | +20 | +2.2% | 57,700 |
| 2023/12/15 | 899 | 915 | 896 | 912 | +8 | +0.9% | 40,900 |
| 2023/12/14 | 937 | 946 | 896 | 904 | -19 | -2.1% | 60,400 |
| 2023/12/13 | 940 | 949 | 923 | 923 | -17 | -1.8% | 37,300 |
| 2023/12/12 | 955 | 968 | 930 | 940 | -29 | -3% | 66,700 |
| 2023/12/11 | 941 | 970 | 938 | 969 | +36 | +3.9% | 64,800 |
| 2023/12/08 | 928 | 962 | 921 | 933 | +10 | +1.1% | 129,300 |
| 2023/12/07 | 933 | 937 | 891 | 923 | -20 | -2.1% | 80,700 |
| 2023/12/06 | 963 | 972 | 931 | 943 | -20 | -2.1% | 74,400 |
| 2023/12/05 | 974 | 982 | 961 | 963 | -24 | -2.4% | 43,700 |
| 2023/12/04 | 964 | 995 | 964 | 987 | +24 | +2.5% | 61,600 |
| 2023/12/01 | 990 | 991 | 963 | 963 | -22 | -2.2% | 45,300 |
| 2023/11/30 | 955 | 986 | 950 | 985 | +36 | +3.8% | 66,000 |
| 2023/11/29 | 971 | 975 | 943 | 949 | -36 | -3.7% | 85,600 |
| 2023/11/28 | 987 | 987 | 966 | 985 | -2 | -0.2% | 61,300 |
| 2023/11/27 | 987 | 1,003 | 976 | 987 | -2 | -0.2% | 62,500 |
301～
350
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
