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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 1,333 | 1,364 | 1,325 | 1,356 | +40 | +3% | 121,500 |
| 2024/03/15 | 1,310 | 1,333 | 1,271 | 1,316 | -7 | -0.5% | 117,700 |
| 2024/03/14 | 1,330 | 1,346 | 1,316 | 1,323 | -10 | -0.8% | 85,800 |
| 2024/03/13 | 1,405 | 1,414 | 1,311 | 1,333 | -63 | -4.5% | 205,600 |
| 2024/03/12 | 1,340 | 1,409 | 1,340 | 1,396 | +28 | +2% | 143,100 |
| 2024/03/11 | 1,339 | 1,380 | 1,306 | 1,368 | -37 | -2.6% | 286,500 |
| 2024/03/08 | 1,436 | 1,457 | 1,394 | 1,405 | -61 | -4.2% | 315,400 |
| 2024/03/07 | 1,550 | 1,574 | 1,457 | 1,466 | -69 | -4.5% | 206,400 |
| 2024/03/06 | 1,505 | 1,560 | 1,501 | 1,535 | -9 | -0.6% | 129,700 |
| 2024/03/05 | 1,459 | 1,562 | 1,447 | 1,544 | +74 | +5% | 228,400 |
| 2024/03/04 | 1,443 | 1,477 | 1,411 | 1,470 | +27 | +1.9% | 133,100 |
| 2024/03/01 | 1,512 | 1,512 | 1,426 | 1,443 | -59 | -3.9% | 260,200 |
| 2024/02/29 | 1,440 | 1,529 | 1,425 | 1,502 | +45 | +3.1% | 270,900 |
| 2024/02/28 | 1,393 | 1,487 | 1,365 | 1,457 | +57 | +4.1% | 320,500 |
| 2024/02/27 | 1,415 | 1,419 | 1,359 | 1,400 | -34 | -2.4% | 169,700 |
| 2024/02/26 | 1,370 | 1,448 | 1,363 | 1,434 | +69 | +5.1% | 200,100 |
| 2024/02/22 | 1,394 | 1,440 | 1,347 | 1,365 | ±0 | ±0% | 189,200 |
| 2024/02/21 | 1,363 | 1,385 | 1,341 | 1,365 | -6 | -0.4% | 95,900 |
| 2024/02/20 | 1,400 | 1,436 | 1,364 | 1,371 | -19 | -1.4% | 133,200 |
| 2024/02/19 | 1,338 | 1,417 | 1,331 | 1,390 | +68 | +5.1% | 214,000 |
| 2024/02/16 | 1,300 | 1,344 | 1,274 | 1,322 | +18 | +1.4% | 197,600 |
| 2024/02/15 | 1,312 | 1,312 | 1,240 | 1,304 | -9 | -0.7% | 247,700 |
| 2024/02/14 | 1,306 | 1,321 | 1,281 | 1,313 | -26 | -1.9% | 177,600 |
| 2024/02/13 | 1,352 | 1,360 | 1,305 | 1,339 | -16 | -1.2% | 206,800 |
| 2024/02/09 | 1,380 | 1,419 | 1,351 | 1,355 | -46 | -3.3% | 164,300 |
| 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 |
351～
400
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
