プロパティデータバンクの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/12/12 | 1,441 | 1,441 | 1,380 | 1,436 | -15 | -1% | 5,700 |
| 2023/12/11 | 1,430 | 1,457 | 1,329 | 1,451 | -9 | -0.6% | 14,000 |
| 2023/12/08 | 1,498 | 1,498 | 1,460 | 1,460 | -18 | -1.2% | 2,200 |
| 2023/12/07 | 1,501 | 1,508 | 1,458 | 1,478 | -24 | -1.6% | 3,200 |
| 2023/12/06 | 1,521 | 1,536 | 1,500 | 1,502 | -19 | -1.2% | 5,200 |
| 2023/12/05 | 1,529 | 1,529 | 1,509 | 1,521 | -14 | -0.9% | 1,500 |
| 2023/12/04 | 1,540 | 1,540 | 1,506 | 1,535 | -10 | -0.6% | 2,200 |
| 2023/12/01 | 1,565 | 1,565 | 1,545 | 1,545 | -20 | -1.3% | 1,600 |
| 2023/11/30 | 1,555 | 1,565 | 1,548 | 1,565 | +13 | +0.8% | 800 |
| 2023/11/29 | 1,574 | 1,584 | 1,552 | 1,552 | -28 | -1.8% | 1,700 |
| 2023/11/28 | 1,583 | 1,599 | 1,556 | 1,580 | -3 | -0.2% | 1,300 |
| 2023/11/27 | 1,555 | 1,583 | 1,555 | 1,583 | +23 | +1.5% | 900 |
| 2023/11/24 | 1,550 | 1,590 | 1,550 | 1,560 | -30 | -1.9% | 2,400 |
| 2023/11/22 | 1,569 | 1,590 | 1,564 | 1,590 | +24 | +1.5% | 800 |
| 2023/11/21 | 1,565 | 1,605 | 1,565 | 1,566 | +1 | +0.1% | 900 |
| 2023/11/20 | 1,605 | 1,605 | 1,565 | 1,565 | -40 | -2.5% | 1,400 |
| 2023/11/17 | 1,610 | 1,610 | 1,605 | 1,605 | -7 | -0.4% | 1,000 |
| 2023/11/16 | 1,640 | 1,640 | 1,611 | 1,612 | -26 | -1.6% | 900 |
| 2023/11/15 | 1,646 | 1,646 | 1,628 | 1,638 | +17 | +1% | 1,300 |
| 2023/11/14 | 1,604 | 1,621 | 1,604 | 1,621 | +20 | +1.2% | 700 |
| 2023/11/13 | 1,607 | 1,635 | 1,601 | 1,601 | -17 | -1.1% | 1,000 |
| 2023/11/10 | 1,650 | 1,650 | 1,606 | 1,618 | -44 | -2.6% | 1,200 |
| 2023/11/09 | 1,677 | 1,677 | 1,662 | 1,662 | -24 | -1.4% | 400 |
| 2023/11/08 | 1,697 | 1,697 | 1,670 | 1,686 | -5 | -0.3% | 1,800 |
| 2023/11/07 | 1,690 | 1,724 | 1,690 | 1,691 | +1 | +0.1% | 1,600 |
| 2023/11/06 | 1,722 | 1,730 | 1,690 | 1,690 | -1 | -0.1% | 3,800 |
| 2023/11/02 | 1,670 | 1,697 | 1,668 | 1,691 | +24 | +1.4% | 1,200 |
| 2023/11/01 | 1,622 | 1,667 | 1,622 | 1,667 | -13 | -0.8% | 1,300 |
| 2023/10/31 | 1,680 | 1,680 | 1,680 | 1,680 | +25 | +1.5% | 200 |
| 2023/10/30 | 1,625 | 1,655 | 1,625 | 1,655 | +54 | +3.4% | 2,000 |
| 2023/10/27 | 1,598 | 1,601 | 1,560 | 1,601 | +23 | +1.5% | 1,600 |
| 2023/10/26 | 1,579 | 1,597 | 1,541 | 1,578 | -1 | -0.1% | 2,600 |
| 2023/10/25 | 1,540 | 1,590 | 1,540 | 1,579 | +40 | +2.6% | 1,900 |
| 2023/10/24 | 1,520 | 1,540 | 1,498 | 1,539 | +42 | +2.8% | 2,300 |
| 2023/10/23 | 1,492 | 1,514 | 1,474 | 1,497 | +2 | +0.1% | 3,200 |
| 2023/10/20 | 1,492 | 1,497 | 1,462 | 1,495 | +3 | +0.2% | 1,200 |
| 2023/10/19 | 1,450 | 1,492 | 1,450 | 1,492 | +27 | +1.8% | 700 |
| 2023/10/18 | 1,451 | 1,480 | 1,450 | 1,465 | +14 | +1% | 5,100 |
| 2023/10/17 | 1,450 | 1,458 | 1,422 | 1,451 | -3 | -0.2% | 5,100 |
| 2023/10/16 | 1,515 | 1,515 | 1,444 | 1,454 | -61 | -4% | 3,700 |
| 2023/10/13 | 1,533 | 1,533 | 1,510 | 1,515 | -18 | -1.2% | 1,800 |
| 2023/10/12 | 1,551 | 1,572 | 1,532 | 1,533 | -21 | -1.4% | 2,600 |
| 2023/10/11 | 1,562 | 1,578 | 1,554 | 1,554 | -24 | -1.5% | 1,600 |
| 2023/10/10 | 1,600 | 1,600 | 1,551 | 1,578 | -23 | -1.4% | 3,800 |
| 2023/10/06 | 1,600 | 1,640 | 1,540 | 1,601 | +1 | +0.1% | 11,900 |
| 2023/10/05 | 1,621 | 1,637 | 1,600 | 1,600 | -20 | -1.2% | 6,000 |
| 2023/10/04 | 1,713 | 1,720 | 1,606 | 1,620 | -131 | -7.5% | 4,000 |
| 2023/10/03 | 1,704 | 1,754 | 1,694 | 1,751 | +43 | +2.5% | 5,600 |
| 2023/10/02 | 1,778 | 1,778 | 1,688 | 1,708 | -59 | -3.3% | 5,300 |
| 2023/09/29 | 1,739 | 1,767 | 1,722 | 1,767 | +27 | +1.6% | 2,300 |
101～
150
件表示中 / 1433件
類似銘柄と比較する
現在ご覧いただいている「プロパティＤ」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 |
|---|---|---|---|---|---|---|---|---|
| プロパティＤ | 124,900円 | -11.0% | -56.1% | 1.60% | 29.68倍 | 2.35倍 |
|
不動産管理クラウドサービス「＠プロパティ」を提供。Ｊ－ＲＥＩＴ向けで５割超のシェア |
| ＢＢＳｅｃ | 163,100円 | +10.1% | +21.2% | 0.61% | 16.36倍 | 3.78倍 |
|
監査や脆弱性診断などセキュリティサービス提供。大手、金融系に強み。同業のＧＳＸが大株主 |
| 鈴与シンワ | 248,000円 | +9.7% | +62.7% | 1.61% | 11.55倍 | 2.20倍 |
|
鈴与グループ。ＳＩと物流の２本柱。ＮＴＴデータ２次請け開発、パッケージソフト開発に強み |
| データアプリ | 98,900円 | -10.9% | -35.8% | 2.43% | 14.27倍 | 1.50倍 |
|
電子商取引などＥＤＩ（電子データ交換）ソフトが主力。データ連携分野を開拓。間接販売中心 |
| Ｉ Ｃ | 93,100円 | +5.4% | +5.3% | 3.44% | 22.99倍 | 1.14倍 |
|
システム開発と運用が２本柱の独立系ＳＩ。客先常駐型の開発多い。日立グループ向けが約５割 |
市場注目の銘柄
チャート関連のコラム
