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 |
|---|---|---|---|---|---|---|---|
| 2023/12/18 | 1,150 | 1,157 | 1,138 | 1,139 | -27 | -2.3% | 11,400 |
| 2023/12/15 | 1,131 | 1,178 | 1,129 | 1,166 | +24 | +2.1% | 12,100 |
| 2023/12/14 | 1,147 | 1,174 | 1,137 | 1,142 | -5 | -0.4% | 14,600 |
| 2023/12/13 | 1,120 | 1,147 | 1,120 | 1,147 | +23 | +2% | 13,900 |
| 2023/12/12 | 1,158 | 1,158 | 1,120 | 1,124 | -34 | -2.9% | 26,600 |
| 2023/12/11 | 1,127 | 1,171 | 1,127 | 1,158 | +36 | +3.2% | 29,900 |
| 2023/12/08 | 1,152 | 1,162 | 1,120 | 1,122 | -51 | -4.3% | 57,200 |
| 2023/12/07 | 1,165 | 1,176 | 1,157 | 1,173 | -1 | -0.1% | 14,700 |
| 2023/12/06 | 1,163 | 1,190 | 1,163 | 1,174 | +5 | +0.4% | 19,600 |
| 2023/12/05 | 1,230 | 1,232 | 1,169 | 1,169 | -68 | -5.5% | 46,900 |
| 2023/12/04 | 1,227 | 1,245 | 1,194 | 1,237 | +13 | +1.1% | 36,000 |
| 2023/12/01 | 1,239 | 1,239 | 1,216 | 1,224 | -12 | -1% | 29,000 |
| 2023/11/30 | 1,272 | 1,272 | 1,228 | 1,236 | -36 | -2.8% | 23,400 |
| 2023/11/29 | 1,298 | 1,309 | 1,268 | 1,272 | -82 | -6.1% | 44,300 |
| 2023/11/28 | 1,390 | 1,408 | 1,329 | 1,354 | -29 | -2.1% | 66,600 |
| 2023/11/27 | 1,354 | 1,397 | 1,351 | 1,383 | +27 | +2% | 52,100 |
| 2023/11/24 | 1,328 | 1,377 | 1,328 | 1,356 | +58 | +4.5% | 62,300 |
| 2023/11/22 | 1,301 | 1,332 | 1,280 | 1,298 | -11 | -0.8% | 26,400 |
| 2023/11/21 | 1,313 | 1,334 | 1,292 | 1,309 | +17 | +1.3% | 24,800 |
| 2023/11/20 | 1,348 | 1,353 | 1,290 | 1,292 | -48 | -3.6% | 34,400 |
| 2023/11/17 | 1,295 | 1,350 | 1,281 | 1,340 | +31 | +2.4% | 38,600 |
| 2023/11/16 | 1,248 | 1,315 | 1,248 | 1,309 | +58 | +4.6% | 62,100 |
| 2023/11/15 | 1,247 | 1,263 | 1,224 | 1,251 | +31 | +2.5% | 22,800 |
| 2023/11/14 | 1,218 | 1,220 | 1,186 | 1,220 | ±0 | ±0% | 18,800 |
| 2023/11/13 | 1,229 | 1,235 | 1,211 | 1,220 | -9 | -0.7% | 24,600 |
| 2023/11/10 | 1,220 | 1,229 | 1,201 | 1,229 | -11 | -0.9% | 14,500 |
| 2023/11/09 | 1,211 | 1,240 | 1,190 | 1,240 | +24 | +2% | 24,800 |
| 2023/11/08 | 1,275 | 1,305 | 1,205 | 1,216 | -36 | -2.9% | 47,500 |
| 2023/11/07 | 1,225 | 1,269 | 1,210 | 1,252 | +57 | +4.8% | 31,700 |
| 2023/11/06 | 1,146 | 1,232 | 1,130 | 1,195 | +79 | +7.1% | 74,400 |
| 2023/11/02 | 1,098 | 1,116 | 1,072 | 1,116 | +17 | +1.5% | 28,500 |
| 2023/11/01 | 1,134 | 1,134 | 1,093 | 1,099 | -35 | -3.1% | 27,600 |
| 2023/10/31 | 1,138 | 1,138 | 1,100 | 1,134 | -4 | -0.4% | 32,400 |
| 2023/10/30 | 1,138 | 1,161 | 1,110 | 1,138 | ±0 | ±0% | 47,700 |
| 2023/10/27 | 1,164 | 1,164 | 1,119 | 1,138 | -2 | -0.2% | 47,200 |
| 2023/10/26 | 1,178 | 1,185 | 1,123 | 1,140 | -42 | -3.6% | 36,300 |
| 2023/10/25 | 1,178 | 1,230 | 1,161 | 1,182 | -12 | -1% | 43,500 |
| 2023/10/24 | 1,132 | 1,200 | 1,115 | 1,194 | +54 | +4.7% | 24,400 |
| 2023/10/23 | 1,162 | 1,188 | 1,130 | 1,140 | -52 | -4.4% | 48,000 |
| 2023/10/20 | 1,111 | 1,198 | 1,111 | 1,192 | +67 | +6% | 85,200 |
| 2023/10/19 | 1,099 | 1,183 | 1,083 | 1,125 | +23 | +2.1% | 142,900 |
| 2023/10/18 | 1,086 | 1,118 | 1,071 | 1,102 | -6 | -0.5% | 63,000 |
| 2023/10/17 | 1,117 | 1,160 | 1,068 | 1,108 | -69 | -5.9% | 220,200 |
| 2023/10/16 | 1,177 | 1,177 | 1,177 | 1,177 | -400 | -25.4% | 14,500 |
| 2023/10/13 | 1,652 | 1,652 | 1,566 | 1,577 | -85 | -5.1% | 97,500 |
| 2023/10/12 | 1,685 | 1,685 | 1,620 | 1,662 | -23 | -1.4% | 33,500 |
| 2023/10/11 | 1,667 | 1,699 | 1,661 | 1,685 | +10 | +0.6% | 16,100 |
| 2023/10/10 | 1,650 | 1,682 | 1,650 | 1,675 | +44 | +2.7% | 20,800 |
| 2023/10/06 | 1,658 | 1,658 | 1,616 | 1,631 | -2 | -0.1% | 16,600 |
| 2023/10/05 | 1,597 | 1,662 | 1,597 | 1,633 | +58 | +3.7% | 27,400 |
101～
150
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
