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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 1,930 | 1,964.5 | 1,926.5 | 1,948.5 | +21.5 | +1.1% | 882,100 |
| 2025/01/17 | 1,957 | 1,958.5 | 1,913.5 | 1,927 | -41.5 | -2.1% | 987,100 |
| 2025/01/16 | 1,973.5 | 1,983.5 | 1,957.5 | 1,968.5 | +3 | +0.2% | 924,000 |
| 2025/01/15 | 2,003.5 | 2,005 | 1,945 | 1,965.5 | -38 | -1.9% | 1,046,100 |
| 2025/01/14 | 2,037 | 2,039.5 | 1,997.5 | 2,003.5 | -33 | -1.6% | 853,300 |
| 2025/01/10 | 2,050.5 | 2,077.5 | 2,036.5 | 2,036.5 | -22 | -1.1% | 672,600 |
| 2025/01/09 | 2,077 | 2,086 | 2,040.5 | 2,058.5 | -18.5 | -0.9% | 1,029,300 |
| 2025/01/08 | 2,084.5 | 2,115 | 2,070 | 2,077 | -34 | -1.6% | 1,532,500 |
| 2025/01/07 | 2,090 | 2,130 | 2,088 | 2,111 | +4.5 | +0.2% | 1,382,500 |
| 2025/01/06 | 2,205 | 2,208.5 | 2,100.5 | 2,106.5 | -107 | -4.8% | 1,879,000 |
| 2024/12/30 | 2,221.5 | 2,223.5 | 2,202 | 2,213.5 | +4 | +0.2% | 972,000 |
| 2024/12/27 | 2,223.5 | 2,226 | 2,188 | 2,209.5 | -23 | -1% | 1,386,900 |
| 2024/12/26 | 2,231 | 2,233.5 | 2,198 | 2,232.5 | +1.5 | +0.1% | 1,131,400 |
| 2024/12/25 | 2,236 | 2,236.5 | 2,192.5 | 2,231 | +5 | +0.2% | 1,211,700 |
| 2024/12/24 | 2,235 | 2,245 | 2,213 | 2,226 | -35 | -1.5% | 1,671,900 |
| 2024/12/23 | 2,250 | 2,262 | 2,219.5 | 2,261 | +54 | +2.4% | 1,939,000 |
| 2024/12/20 | 2,250 | 2,293 | 2,196.5 | 2,207 | +7 | +0.3% | 3,804,900 |
| 2024/12/19 | 2,097.5 | 2,220.5 | 2,093 | 2,200 | +76.5 | +3.6% | 4,042,700 |
| 2024/12/18 | 2,020 | 2,146 | 2,003.5 | 2,123.5 | +103.5 | +5.1% | 6,620,500 |
| 2024/12/17 | 1,919.5 | 2,047 | 1,877.5 | 2,020 | +172.5 | +9.3% | 6,436,600 |
| 2024/12/16 | 1,851 | 1,870 | 1,839.5 | 1,847.5 | ±0 | ±0% | 1,416,300 |
| 2024/12/13 | 1,830 | 1,867.5 | 1,826 | 1,847.5 | +7.5 | +0.4% | 1,061,300 |
| 2024/12/12 | 1,807 | 1,849.5 | 1,805 | 1,840 | +37 | +2.1% | 975,300 |
| 2024/12/11 | 1,815 | 1,817 | 1,800 | 1,803 | +5 | +0.3% | 581,200 |
| 2024/12/10 | 1,808.5 | 1,808.5 | 1,780 | 1,798 | -6 | -0.3% | 536,600 |
| 2024/12/09 | 1,780.5 | 1,806 | 1,773.5 | 1,804 | +30.5 | +1.7% | 627,800 |
| 2024/12/06 | 1,769.5 | 1,788.5 | 1,759 | 1,773.5 | +5.5 | +0.3% | 820,700 |
| 2024/12/05 | 1,768 | 1,777.5 | 1,761 | 1,768 | -9.5 | -0.5% | 698,900 |
| 2024/12/04 | 1,794 | 1,795 | 1,766 | 1,777.5 | -21 | -1.2% | 532,800 |
| 2024/12/03 | 1,798 | 1,802 | 1,790 | 1,798.5 | +3.5 | +0.2% | 730,100 |
| 2024/12/02 | 1,795 | 1,799.5 | 1,778 | 1,795 | -0.5 | ±0% | 564,200 |
| 2024/11/29 | 1,809.5 | 1,809.5 | 1,788.5 | 1,795.5 | -6.5 | -0.4% | 331,800 |
| 2024/11/28 | 1,780 | 1,809.5 | 1,777 | 1,802 | +26.5 | +1.5% | 441,100 |
| 2024/11/27 | 1,794.5 | 1,802 | 1,760 | 1,775.5 | -9 | -0.5% | 533,700 |
| 2024/11/26 | 1,760 | 1,801 | 1,758 | 1,784.5 | +7.5 | +0.4% | 824,700 |
| 2024/11/25 | 1,819.5 | 1,828 | 1,769 | 1,777 | -33 | -1.8% | 963,300 |
| 2024/11/22 | 1,829 | 1,831.5 | 1,802 | 1,810 | -26.5 | -1.4% | 724,000 |
| 2024/11/21 | 1,861 | 1,871 | 1,836 | 1,836.5 | -32 | -1.7% | 563,900 |
| 2024/11/20 | 1,858.5 | 1,886.5 | 1,850.5 | 1,868.5 | +4.5 | +0.2% | 535,400 |
| 2024/11/19 | 1,830 | 1,869.5 | 1,830 | 1,864 | +36 | +2% | 849,300 |
| 2024/11/18 | 1,838 | 1,847 | 1,822 | 1,828 | -12 | -0.7% | 428,400 |
| 2024/11/15 | 1,851.5 | 1,862.5 | 1,823 | 1,840 | -15.5 | -0.8% | 640,600 |
| 2024/11/14 | 1,875 | 1,882.5 | 1,852 | 1,855.5 | -20 | -1.1% | 505,000 |
| 2024/11/13 | 1,881 | 1,898 | 1,867 | 1,875.5 | -11 | -0.6% | 552,600 |
| 2024/11/12 | 1,880 | 1,900.5 | 1,879 | 1,886.5 | -13.5 | -0.7% | 484,100 |
| 2024/11/11 | 1,882 | 1,900 | 1,871 | 1,900 | +17 | +0.9% | 646,000 |
| 2024/11/08 | 1,875 | 1,902.5 | 1,874 | 1,883 | +8 | +0.4% | 549,200 |
| 2024/11/07 | 1,875 | 1,893.5 | 1,869 | 1,875 | +4 | +0.2% | 703,600 |
| 2024/11/06 | 1,874 | 1,885 | 1,860.5 | 1,871 | +16 | +0.9% | 681,300 |
| 2024/11/05 | 1,880 | 1,881 | 1,844.5 | 1,855 | -34 | -1.8% | 886,500 |
51～
100
件表示中 / 3672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 | 197,900円 | +8.9% | +0.2% | 1.52% | 15.71倍 | 4.32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 |
| 東建物 | 249,500円 | +8.5% | +3.2% | 3.89% | 9.46倍 | 0.97倍 |
|
旧安田系の総合不動産。賃貸ビルとマンションが主力。オフィスや物流など収益物件開発を強化 |
| 空港ビル | 405,100円 | +22.9% | +17.2% | 1.73% | 19.48倍 | 2.16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 |
| スターツ | 387,000円 | -2.3% | -8.1% | 2.84% | 8.32倍 | 1.09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 |
| レオパレス２１ | 57,200円 | +2.5% | +53.0% | 1.75% | 10.51倍 | 2.38倍 |
|
単身者向けアパート転貸が主力。１８年に施工不備が発覚。ソフトバンク系ファンドの支援受ける |
市場注目の銘柄
チャート関連のコラム
