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 |
---|---|---|---|---|---|---|---|
2023/10/04 | 1,636 | 1,658 | 1,571 | 1,575 | -120 | -7.1% | 45,000 |
2023/10/03 | 1,777 | 1,777 | 1,676 | 1,695 | -75 | -4.2% | 51,000 |
2023/10/02 | 1,782 | 1,824 | 1,764 | 1,770 | +21 | +1.2% | 30,400 |
2023/09/29 | 1,742 | 1,782 | 1,739 | 1,749 | +7 | +0.4% | 12,100 |
2023/09/28 | 1,742 | 1,766 | 1,735 | 1,742 | -14 | -0.8% | 11,900 |
2023/09/27 | 1,745 | 1,765 | 1,720 | 1,756 | +10 | +0.6% | 14,900 |
2023/09/26 | 1,814 | 1,814 | 1,746 | 1,746 | -68 | -3.7% | 20,700 |
2023/09/25 | 1,814 | 1,814 | 1,768 | 1,814 | +9 | +0.5% | 21,900 |
2023/09/22 | 1,722 | 1,805 | 1,719 | 1,805 | +55 | +3.1% | 24,400 |
2023/09/21 | 1,750 | 1,768 | 1,722 | 1,750 | ±0 | ±0% | 16,700 |
2023/09/20 | 1,814 | 1,849 | 1,750 | 1,750 | -51 | -2.8% | 31,300 |
2023/09/19 | 1,760 | 1,811 | 1,742 | 1,801 | +60 | +3.4% | 24,900 |
2023/09/15 | 1,738 | 1,762 | 1,721 | 1,741 | +3 | +0.2% | 16,300 |
2023/09/14 | 1,715 | 1,738 | 1,690 | 1,738 | +25 | +1.5% | 23,800 |
2023/09/13 | 1,760 | 1,760 | 1,713 | 1,713 | -58 | -3.3% | 25,800 |
2023/09/12 | 1,755 | 1,816 | 1,755 | 1,771 | ±0 | ±0% | 29,700 |
2023/09/11 | 1,798 | 1,845 | 1,765 | 1,771 | -34 | -1.9% | 55,800 |
2023/09/08 | 1,791 | 1,835 | 1,791 | 1,805 | -12 | -0.7% | 32,500 |
2023/09/07 | 1,790 | 1,860 | 1,773 | 1,817 | +27 | +1.5% | 60,100 |
2023/09/06 | 1,783 | 1,818 | 1,757 | 1,790 | +20 | +1.1% | 67,600 |
2023/09/05 | 1,712 | 1,778 | 1,705 | 1,770 | +58 | +3.4% | 51,000 |
2023/09/04 | 1,698 | 1,745 | 1,690 | 1,712 | +36 | +2.1% | 29,700 |
2023/09/01 | 1,655 | 1,682 | 1,623 | 1,676 | +18 | +1.1% | 19,200 |
2023/08/31 | 1,680 | 1,722 | 1,658 | 1,658 | -18 | -1.1% | 19,600 |
2023/08/30 | 1,685 | 1,690 | 1,655 | 1,676 | +1 | +0.1% | 19,200 |
2023/08/29 | 1,659 | 1,696 | 1,659 | 1,675 | +12 | +0.7% | 27,400 |
2023/08/28 | 1,650 | 1,684 | 1,618 | 1,663 | +11 | +0.7% | 19,400 |
2023/08/25 | 1,630 | 1,692 | 1,612 | 1,652 | +20 | +1.2% | 21,700 |
2023/08/24 | 1,673 | 1,689 | 1,618 | 1,632 | -37 | -2.2% | 23,800 |
2023/08/23 | 1,607 | 1,717 | 1,605 | 1,669 | +67 | +4.2% | 63,700 |
2023/08/22 | 1,646 | 1,646 | 1,565 | 1,602 | -8 | -0.5% | 34,400 |
2023/08/21 | 1,551 | 1,631 | 1,548 | 1,610 | +78 | +5.1% | 39,100 |
2023/08/18 | 1,549 | 1,562 | 1,517 | 1,532 | -30 | -1.9% | 60,700 |
2023/08/17 | 1,566 | 1,577 | 1,490 | 1,562 | ±0 | ±0% | 75,200 |
2023/08/16 | 1,747 | 1,751 | 1,551 | 1,562 | -207 | -11.7% | 219,200 |
2023/08/15 | 1,798 | 1,798 | 1,733 | 1,769 | -31 | -1.7% | 38,200 |
2023/08/14 | 1,870 | 1,870 | 1,791 | 1,800 | -91 | -4.8% | 36,400 |
2023/08/10 | 1,855 | 1,893 | 1,855 | 1,891 | +19 | +1% | 6,800 |
2023/08/09 | 1,839 | 1,898 | 1,838 | 1,872 | +34 | +1.8% | 13,900 |
2023/08/08 | 1,910 | 1,921 | 1,827 | 1,838 | -71 | -3.7% | 32,700 |
2023/08/07 | 1,835 | 1,909 | 1,821 | 1,909 | +56 | +3% | 16,400 |
2023/08/04 | 1,823 | 1,870 | 1,816 | 1,853 | +12 | +0.7% | 22,000 |
2023/08/03 | 1,830 | 1,866 | 1,826 | 1,841 | -14 | -0.8% | 18,400 |
2023/08/02 | 1,877 | 1,889 | 1,850 | 1,855 | -51 | -2.7% | 37,100 |
2023/08/01 | 1,919 | 1,959 | 1,887 | 1,906 | -13 | -0.7% | 27,600 |
2023/07/31 | 1,928 | 1,936 | 1,877 | 1,919 | +31 | +1.6% | 15,800 |
2023/07/28 | 1,918 | 1,932 | 1,861 | 1,888 | -53 | -2.7% | 48,200 |
2023/07/27 | 1,990 | 1,991 | 1,940 | 1,941 | -71 | -3.5% | 40,900 |
2023/07/26 | 2,017 | 2,031 | 1,985 | 2,012 | +2 | +0.1% | 29,500 |
2023/07/25 | 2,087 | 2,087 | 2,008 | 2,010 | -59 | -2.9% | 50,400 |
151~
200
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