ｐｒｏｐｅｒｔｙ ｔｅｃｈｎｏｌｏｇｉｅｓ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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 1,041 | 1,050 | 1,023 | 1,040 | +1 | +0.1% | 10,000 |
| 2024/03/04 | 1,066 | 1,066 | 1,039 | 1,039 | -20 | -1.9% | 9,300 |
| 2024/03/01 | 1,045 | 1,060 | 1,045 | 1,059 | +7 | +0.7% | 5,300 |
| 2024/02/29 | 1,062 | 1,062 | 1,044 | 1,052 | -10 | -0.9% | 11,000 |
| 2024/02/28 | 1,053 | 1,071 | 1,048 | 1,062 | +4 | +0.4% | 17,500 |
| 2024/02/27 | 1,058 | 1,065 | 1,046 | 1,058 | ±0 | ±0% | 17,600 |
| 2024/02/26 | 1,015 | 1,060 | 1,015 | 1,058 | +44 | +4.3% | 31,600 |
| 2024/02/22 | 1,024 | 1,035 | 1,012 | 1,014 | -7 | -0.7% | 11,900 |
| 2024/02/21 | 1,032 | 1,032 | 1,018 | 1,021 | -11 | -1.1% | 11,900 |
| 2024/02/20 | 1,037 | 1,048 | 1,021 | 1,032 | -29 | -2.7% | 31,000 |
| 2024/02/19 | 1,019 | 1,076 | 1,014 | 1,061 | +39 | +3.8% | 102,900 |
| 2024/02/16 | 1,008 | 1,031 | 1,001 | 1,022 | +29 | +2.9% | 26,900 |
| 2024/02/15 | 1,021 | 1,024 | 989 | 993 | -27 | -2.6% | 45,300 |
| 2024/02/14 | 1,034 | 1,047 | 1,020 | 1,020 | -12 | -1.2% | 20,000 |
| 2024/02/13 | 1,036 | 1,046 | 1,015 | 1,032 | -1 | -0.1% | 42,000 |
| 2024/02/09 | 1,037 | 1,050 | 1,031 | 1,033 | -3 | -0.3% | 14,000 |
| 2024/02/08 | 1,065 | 1,065 | 1,029 | 1,036 | -6 | -0.6% | 17,200 |
| 2024/02/07 | 1,071 | 1,071 | 1,035 | 1,042 | -23 | -2.2% | 30,600 |
| 2024/02/06 | 1,056 | 1,068 | 1,048 | 1,065 | +12 | +1.1% | 19,600 |
| 2024/02/05 | 1,038 | 1,069 | 1,033 | 1,053 | +23 | +2.2% | 35,800 |
| 2024/02/02 | 1,046 | 1,057 | 1,030 | 1,030 | -15 | -1.4% | 22,200 |
| 2024/02/01 | 1,062 | 1,063 | 1,045 | 1,045 | -30 | -2.8% | 26,600 |
| 2024/01/31 | 1,070 | 1,084 | 1,043 | 1,075 | +1 | +0.1% | 42,900 |
| 2024/01/30 | 1,076 | 1,090 | 1,065 | 1,074 | ±0 | ±0% | 31,600 |
| 2024/01/29 | 1,089 | 1,090 | 1,074 | 1,074 | -8 | -0.7% | 18,400 |
| 2024/01/26 | 1,087 | 1,101 | 1,075 | 1,082 | -10 | -0.9% | 19,400 |
| 2024/01/25 | 1,111 | 1,120 | 1,080 | 1,092 | -24 | -2.2% | 31,200 |
| 2024/01/24 | 1,124 | 1,125 | 1,112 | 1,116 | -8 | -0.7% | 8,400 |
| 2024/01/23 | 1,116 | 1,140 | 1,101 | 1,124 | +13 | +1.2% | 24,800 |
| 2024/01/22 | 1,119 | 1,122 | 1,101 | 1,111 | -5 | -0.4% | 13,400 |
| 2024/01/19 | 1,110 | 1,125 | 1,091 | 1,116 | +27 | +2.5% | 28,400 |
| 2024/01/18 | 1,111 | 1,114 | 1,087 | 1,089 | -32 | -2.9% | 33,100 |
| 2024/01/17 | 1,140 | 1,140 | 1,112 | 1,121 | -15 | -1.3% | 34,200 |
| 2024/01/16 | 1,182 | 1,199 | 1,122 | 1,136 | -33 | -2.8% | 43,400 |
| 2024/01/15 | 1,140 | 1,197 | 1,097 | 1,169 | -7 | -0.6% | 120,300 |
| 2024/01/12 | 1,193 | 1,207 | 1,154 | 1,176 | -26 | -2.2% | 28,900 |
| 2024/01/11 | 1,199 | 1,210 | 1,182 | 1,202 | +4 | +0.3% | 17,300 |
| 2024/01/10 | 1,219 | 1,219 | 1,193 | 1,198 | -11 | -0.9% | 10,800 |
| 2024/01/09 | 1,224 | 1,225 | 1,195 | 1,209 | -1 | -0.1% | 5,800 |
| 2024/01/05 | 1,239 | 1,239 | 1,201 | 1,210 | -29 | -2.3% | 13,300 |
| 2024/01/04 | 1,181 | 1,246 | 1,179 | 1,239 | +48 | +4% | 26,400 |
| 2023/12/29 | 1,216 | 1,216 | 1,190 | 1,191 | -20 | -1.7% | 13,300 |
| 2023/12/28 | 1,162 | 1,211 | 1,156 | 1,211 | +43 | +3.7% | 12,600 |
| 2023/12/27 | 1,107 | 1,174 | 1,107 | 1,168 | +60 | +5.4% | 36,400 |
| 2023/12/26 | 1,106 | 1,138 | 1,081 | 1,108 | +2 | +0.2% | 70,400 |
| 2023/12/25 | 1,123 | 1,135 | 1,104 | 1,106 | -24 | -2.1% | 23,500 |
| 2023/12/22 | 1,135 | 1,145 | 1,122 | 1,130 | -5 | -0.4% | 19,200 |
| 2023/12/21 | 1,123 | 1,144 | 1,121 | 1,135 | +2 | +0.2% | 14,400 |
| 2023/12/20 | 1,140 | 1,167 | 1,133 | 1,133 | -12 | -1% | 17,500 |
| 2023/12/19 | 1,131 | 1,165 | 1,131 | 1,145 | +6 | +0.5% | 16,300 |
51～
100
件表示中 / 351件
類似銘柄と比較する
現在ご覧いただいている「ｐｒｏｐｅｔｅｃ」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 |
|---|---|---|---|---|---|---|---|---|
| ｐｒｏｐｅｔｅｃ | 96,700円 | +9.3% | -11.2% | 4.65% | 7.15倍 | 0.55倍 |
|
中古マンション再生販売や注文住宅子会社を有する持株会社。独自ＡＩ査定やＤＸ対応に特長 |
| デュアルタプ | 124,000円 | +4.3% | -63.2% | 1.01% | 142.04倍 | 2.34倍 |
|
東京都区部で投資用マンションを開発・販売。販売後の不動産管理も。マレーシアにも進出 |
| 香陵住販 | 147,900円 | +3.9% | +1.5% | 3.11% | 5.62倍 | 0.79倍 |
|
茨城県地盤。県内で不動産の売買、賃貸、仲介、管理を手がける。自社企画で投資用物件開発も |
| アールプランナ | 73,900円 | +9.1% | +79.3% | 2.03% | 9.13倍 | 0.90倍 |
|
名古屋地盤。積水ハウス出身の古賀会長が創業。注文住宅と建売住宅が２本柱。首都圏進出中 |
| ファストステジ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
