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 |
|---|---|---|---|---|---|---|---|
| 2024/09/05 | 1,731.5 | 1,763 | 1,728.5 | 1,739 | +6 | +0.3% | 764,900 |
| 2024/09/04 | 1,723 | 1,752.5 | 1,721 | 1,733 | -30 | -1.7% | 860,500 |
| 2024/09/03 | 1,723 | 1,764 | 1,716.5 | 1,763 | +28.5 | +1.6% | 791,500 |
| 2024/09/02 | 1,750 | 1,758 | 1,714 | 1,734.5 | -5 | -0.3% | 618,400 |
| 2024/08/30 | 1,731.5 | 1,742 | 1,717.5 | 1,739.5 | +4.5 | +0.3% | 570,000 |
| 2024/08/29 | 1,709 | 1,744 | 1,708.5 | 1,735 | -1 | -0.1% | 747,400 |
| 2024/08/28 | 1,734.5 | 1,760.5 | 1,713.5 | 1,736 | +8.5 | +0.5% | 839,500 |
| 2024/08/27 | 1,712.5 | 1,739 | 1,701 | 1,727.5 | +45.5 | +2.7% | 1,202,100 |
| 2024/08/26 | 1,671 | 1,713 | 1,663 | 1,682 | +23.5 | +1.4% | 1,127,200 |
| 2024/08/23 | 1,674.5 | 1,676 | 1,650 | 1,658.5 | +16.5 | +1% | 544,900 |
| 2024/08/22 | 1,634.5 | 1,654.5 | 1,628.5 | 1,642 | -11 | -0.7% | 907,700 |
| 2024/08/21 | 1,650 | 1,667 | 1,645.5 | 1,653 | -31 | -1.8% | 783,100 |
| 2024/08/20 | 1,655 | 1,690 | 1,654 | 1,684 | +40.5 | +2.5% | 1,417,900 |
| 2024/08/19 | 1,615.5 | 1,654 | 1,601 | 1,643.5 | +14.5 | +0.9% | 1,139,700 |
| 2024/08/16 | 1,601 | 1,643.5 | 1,578 | 1,629 | +108 | +7.1% | 4,193,400 |
| 2024/08/15 | 1,518.5 | 1,529 | 1,505.5 | 1,521 | +2.5 | +0.2% | 612,400 |
| 2024/08/14 | 1,510 | 1,518.5 | 1,493 | 1,518.5 | +28 | +1.9% | 634,300 |
| 2024/08/13 | 1,471.5 | 1,495 | 1,451 | 1,490.5 | +30 | +2.1% | 641,900 |
| 2024/08/09 | 1,476 | 1,483.5 | 1,431 | 1,460.5 | -5.5 | -0.4% | 1,186,500 |
| 2024/08/08 | 1,441 | 1,494 | 1,441 | 1,466 | +8.5 | +0.6% | 872,700 |
| 2024/08/07 | 1,442.5 | 1,494.5 | 1,420.5 | 1,457.5 | -35.5 | -2.4% | 1,372,600 |
| 2024/08/06 | 1,400 | 1,493 | 1,393.5 | 1,493 | +168 | +12.7% | 1,941,300 |
| 2024/08/05 | 1,417.5 | 1,439 | 1,278 | 1,325 | -156.5 | -10.6% | 2,774,400 |
| 2024/08/02 | 1,525 | 1,531.5 | 1,481.5 | 1,481.5 | -77.5 | -5% | 1,535,800 |
| 2024/08/01 | 1,590 | 1,590.5 | 1,534 | 1,559 | -54.5 | -3.4% | 1,007,500 |
| 2024/07/31 | 1,590 | 1,613.5 | 1,576 | 1,613.5 | -6.5 | -0.4% | 999,500 |
| 2024/07/30 | 1,600 | 1,623 | 1,582 | 1,620 | +23 | +1.4% | 3,259,300 |
| 2024/07/29 | 1,574.5 | 1,612 | 1,569.5 | 1,597 | +42.5 | +2.7% | 1,237,800 |
| 2024/07/26 | 1,559 | 1,574 | 1,552 | 1,554.5 | +12 | +0.8% | 623,400 |
| 2024/07/25 | 1,566 | 1,567.5 | 1,536.5 | 1,542.5 | -39.5 | -2.5% | 1,087,200 |
| 2024/07/24 | 1,596 | 1,612 | 1,582 | 1,582 | -24 | -1.5% | 708,800 |
| 2024/07/23 | 1,580.5 | 1,616 | 1,580 | 1,606 | +43 | +2.8% | 1,080,900 |
| 2024/07/22 | 1,585 | 1,591 | 1,558 | 1,563 | -14.5 | -0.9% | 754,800 |
| 2024/07/19 | 1,585 | 1,595 | 1,571.5 | 1,577.5 | -15 | -0.9% | 877,900 |
| 2024/07/18 | 1,605.5 | 1,623 | 1,592.5 | 1,592.5 | -13 | -0.8% | 868,700 |
| 2024/07/17 | 1,608.5 | 1,608.5 | 1,588 | 1,605.5 | +15.5 | +1% | 943,300 |
| 2024/07/16 | 1,631.5 | 1,635 | 1,589.5 | 1,590 | -68 | -4.1% | 1,381,800 |
| 2024/07/12 | 1,616 | 1,667 | 1,611.5 | 1,658 | +56 | +3.5% | 1,351,900 |
| 2024/07/11 | 1,606 | 1,620.5 | 1,598 | 1,602 | -3 | -0.2% | 578,000 |
| 2024/07/10 | 1,607 | 1,614 | 1,595.5 | 1,605 | -2 | -0.1% | 594,100 |
| 2024/07/09 | 1,586 | 1,613.5 | 1,581.5 | 1,607 | +23 | +1.5% | 736,000 |
| 2024/07/08 | 1,598.5 | 1,599.5 | 1,560.5 | 1,584 | -11.5 | -0.7% | 1,094,000 |
| 2024/07/05 | 1,614 | 1,616 | 1,595.5 | 1,595.5 | -26.5 | -1.6% | 568,000 |
| 2024/07/04 | 1,614 | 1,628.5 | 1,612 | 1,622 | +8 | +0.5% | 674,200 |
| 2024/07/03 | 1,601.5 | 1,614 | 1,598 | 1,614 | +6.5 | +0.4% | 766,000 |
| 2024/07/02 | 1,616 | 1,628 | 1,590.5 | 1,607.5 | -2 | -0.1% | 1,019,400 |
| 2024/07/01 | 1,615 | 1,620 | 1,599.5 | 1,609.5 | +7 | +0.4% | 860,400 |
| 2024/06/28 | 1,640 | 1,642 | 1,596 | 1,602.5 | -23.5 | -1.4% | 1,039,600 |
| 2024/06/27 | 1,629.5 | 1,637 | 1,619 | 1,626 | -7.5 | -0.5% | 655,800 |
| 2024/06/26 | 1,622 | 1,651.5 | 1,611 | 1,633.5 | +3.5 | +0.2% | 1,024,000 |
201～
250
件表示中 / 3734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 | 187,400円 | +8.9% | +0.2% | 1.60% | 14.87倍 | 4.09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 | 250,600円 | +8.5% | +3.2% | 3.87% | 9.48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 | 461,200円 | +11.1% | +7.8% | 1.95% | 17.47倍 | 2.29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 | 466,000円 | +7.3% | +3.3% | 2.79% | 9.55倍 | 1.29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 | 64,400円 | +2.2% | +14.7% | 1.55% | 17.64倍 | 2.51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
