パーク２４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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,705 | 1,726 | 1,699 | 1,715 | -15 | -0.9% | 895,100 |
| 2024/05/16 | 1,760 | 1,762.5 | 1,719.5 | 1,730 | -16 | -0.9% | 729,300 |
| 2024/05/15 | 1,756 | 1,768 | 1,746 | 1,746 | -20 | -1.1% | 653,000 |
| 2024/05/14 | 1,746.5 | 1,768.5 | 1,742 | 1,766 | +26.5 | +1.5% | 616,500 |
| 2024/05/13 | 1,761 | 1,769.5 | 1,731 | 1,739.5 | -43 | -2.4% | 758,200 |
| 2024/05/10 | 1,762.5 | 1,808 | 1,756 | 1,782.5 | +31 | +1.8% | 1,847,500 |
| 2024/05/09 | 1,718 | 1,760 | 1,704 | 1,751.5 | +53.5 | +3.2% | 1,352,300 |
| 2024/05/08 | 1,705.5 | 1,726.5 | 1,698 | 1,698 | -6 | -0.4% | 825,200 |
| 2024/05/07 | 1,644 | 1,710.5 | 1,643.5 | 1,704 | +56.5 | +3.4% | 1,417,500 |
| 2024/05/02 | 1,670 | 1,676.5 | 1,647.5 | 1,647.5 | -32 | -1.9% | 1,538,200 |
| 2024/05/01 | 1,688 | 1,695 | 1,667 | 1,679.5 | -22.5 | -1.3% | 1,568,900 |
| 2024/04/30 | 1,713 | 1,727.5 | 1,682 | 1,702 | +4 | +0.2% | 1,552,300 |
| 2024/04/26 | 1,663 | 1,699 | 1,647 | 1,698 | +30 | +1.8% | 1,304,700 |
| 2024/04/25 | 1,704.5 | 1,713 | 1,668 | 1,668 | -26 | -1.5% | 1,536,900 |
| 2024/04/24 | 1,724.5 | 1,732 | 1,694 | 1,694 | -45.5 | -2.6% | 2,068,800 |
| 2024/04/23 | 1,760.5 | 1,771 | 1,733 | 1,739.5 | -33 | -1.9% | 802,100 |
| 2024/04/22 | 1,735 | 1,773.5 | 1,730.5 | 1,772.5 | +54 | +3.1% | 839,200 |
| 2024/04/19 | 1,760.5 | 1,760.5 | 1,712.5 | 1,718.5 | -44.5 | -2.5% | 965,000 |
| 2024/04/18 | 1,705 | 1,776 | 1,705 | 1,763 | +51 | +3% | 1,153,800 |
| 2024/04/17 | 1,765 | 1,780.5 | 1,709.5 | 1,712 | -68 | -3.8% | 1,681,000 |
| 2024/04/16 | 1,799 | 1,803 | 1,769.5 | 1,780 | -28.5 | -1.6% | 1,011,800 |
| 2024/04/15 | 1,795.5 | 1,812 | 1,795 | 1,808.5 | -8 | -0.4% | 586,400 |
| 2024/04/12 | 1,809 | 1,833 | 1,808 | 1,816.5 | +12.5 | +0.7% | 642,700 |
| 2024/04/11 | 1,796 | 1,810 | 1,789 | 1,804 | -10.5 | -0.6% | 563,200 |
| 2024/04/10 | 1,840 | 1,853 | 1,813 | 1,814.5 | -11 | -0.6% | 716,800 |
| 2024/04/09 | 1,790 | 1,828.5 | 1,790 | 1,825.5 | +24.5 | +1.4% | 580,900 |
| 2024/04/08 | 1,809 | 1,817 | 1,792 | 1,801 | -4.5 | -0.2% | 630,000 |
| 2024/04/05 | 1,788.5 | 1,812.5 | 1,778.5 | 1,805.5 | +8 | +0.4% | 633,300 |
| 2024/04/04 | 1,803.5 | 1,813.5 | 1,780 | 1,797.5 | +12.5 | +0.7% | 857,100 |
| 2024/04/03 | 1,790 | 1,795.5 | 1,762 | 1,785 | +1 | +0.1% | 878,900 |
| 2024/04/02 | 1,791 | 1,796.5 | 1,773.5 | 1,784 | -4 | -0.2% | 769,400 |
| 2024/04/01 | 1,837 | 1,846 | 1,783 | 1,788 | -45 | -2.5% | 997,300 |
| 2024/03/29 | 1,783.5 | 1,833.5 | 1,780 | 1,833 | +53 | +3% | 1,638,100 |
| 2024/03/28 | 1,775 | 1,792 | 1,751 | 1,780 | +29 | +1.7% | 1,382,400 |
| 2024/03/27 | 1,745 | 1,788.5 | 1,745 | 1,751 | +13 | +0.7% | 1,401,400 |
| 2024/03/26 | 1,762 | 1,773 | 1,718.5 | 1,738 | -32.5 | -1.8% | 1,360,900 |
| 2024/03/25 | 1,755 | 1,785.5 | 1,750 | 1,770.5 | +15.5 | +0.9% | 1,524,300 |
| 2024/03/22 | 1,738 | 1,761.5 | 1,725.5 | 1,755 | +26.5 | +1.5% | 1,127,800 |
| 2024/03/21 | 1,773 | 1,777 | 1,713 | 1,728.5 | -39.5 | -2.2% | 2,079,900 |
| 2024/03/19 | 1,700 | 1,779 | 1,699.5 | 1,768 | +66.5 | +3.9% | 2,604,100 |
| 2024/03/18 | 1,694 | 1,711 | 1,686 | 1,701.5 | +14 | +0.8% | 2,451,300 |
| 2024/03/15 | 1,773 | 1,810 | 1,655 | 1,687.5 | -104.5 | -5.8% | 5,893,300 |
| 2024/03/14 | 1,758 | 1,796.5 | 1,745.5 | 1,792 | +33 | +1.9% | 2,097,800 |
| 2024/03/13 | 1,750 | 1,769.5 | 1,746 | 1,759 | +15 | +0.9% | 1,576,200 |
| 2024/03/12 | 1,693 | 1,745.5 | 1,688.5 | 1,744 | +22.5 | +1.3% | 1,297,200 |
| 2024/03/11 | 1,712 | 1,747 | 1,707 | 1,721.5 | +5.5 | +0.3% | 1,440,000 |
| 2024/03/08 | 1,704 | 1,724.5 | 1,696.5 | 1,716 | -24 | -1.4% | 1,413,300 |
| 2024/03/07 | 1,714 | 1,753.5 | 1,711.5 | 1,740 | +19.5 | +1.1% | 945,100 |
| 2024/03/06 | 1,730 | 1,739 | 1,717 | 1,720.5 | -7 | -0.4% | 1,176,900 |
| 2024/03/05 | 1,726.5 | 1,738.5 | 1,704 | 1,727.5 | -13 | -0.7% | 1,210,300 |
1～
50
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「パーク２４」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 |
|---|---|---|---|---|---|---|---|---|
| パーク２４ | 171,500円 | +8.1% | +12.0% | 0.29% | 14.63倍 | 5.01倍 |
|
２４時間無人時間貸し駐車場タイムズを運営。英国、豪州などにも展開。カーシェアが第２の柱に |
| 空港ビル | 509,900円 | +16.7% | -10.7% | 1.22% | 30.64倍 | 2.82倍 |
|
羽田空港国内・国際ターミナルビルの家主。家賃、施設利用収入と、羽田、成田の免税店運営が柱 |
| イオンモール | 181,800円 | +7.2% | +13.3% | 2.75% | 25.07倍 | 0.89倍 |
|
イオンのショッピングセンターや商業施設を開発・運営。海外は中国やベトナムなどで展開 |
| いちご | 41,500円 | +2.7% | +15.5% | 2.41% | 13.01倍 | 1.74倍 |
|
不動産運用の「心築」事業とＲＥＩＴ運用、太陽光等の発電事業が主力。社名は「一期一会」に由来 |
| スターツ | 340,000円 | -2.3% | -8.1% | 3.24% | 7.54倍 | 1.04倍 |
|
賃貸住宅の建設、仲介・管理の一体展開に特長。営業店舗は「ピタットハウス」。子会社で出版も |
市場注目の銘柄
チャート関連のコラム
