プロパストの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2013/08/08 | 4,380 | 4,600 | 4,310 | 4,340 | -150 | -3.3% | 24,903 |
| 2013/08/07 | 4,590 | 4,700 | 4,465 | 4,490 | -260 | -5.5% | 27,057 |
| 2013/08/06 | 4,600 | 4,890 | 4,465 | 4,750 | +350 | +8% | 49,092 |
| 2013/08/05 | 4,345 | 4,660 | 4,200 | 4,400 | -15 | -0.3% | 35,306 |
| 2013/08/02 | 4,395 | 4,735 | 4,285 | 4,415 | +230 | +5.5% | 65,997 |
| 2013/08/01 | 3,795 | 4,200 | 3,790 | 4,185 | +320 | +8.3% | 32,583 |
| 2013/07/31 | 4,110 | 4,110 | 3,840 | 3,865 | -285 | -6.9% | 30,522 |
| 2013/07/30 | 3,950 | 4,295 | 3,950 | 4,150 | +85 | +2.1% | 36,625 |
| 2013/07/29 | 4,220 | 4,290 | 3,935 | 4,065 | -335 | -7.6% | 41,621 |
| 2013/07/26 | 4,400 | 4,565 | 4,335 | 4,400 | -135 | -3% | 28,864 |
| 2013/07/25 | 4,700 | 4,720 | 4,515 | 4,535 | -140 | -3% | 27,841 |
| 2013/07/24 | 4,625 | 4,780 | 4,515 | 4,675 | +95 | +2.1% | 39,022 |
| 2013/07/23 | 4,700 | 4,830 | 4,500 | 4,580 | -315 | -6.4% | 57,427 |
| 2013/07/22 | 5,110 | 5,180 | 4,700 | 4,895 | -155 | -3.1% | 49,057 |
| 2013/07/19 | 5,330 | 5,440 | 4,815 | 5,050 | -80 | -1.6% | 70,714 |
| 2013/07/18 | 5,080 | 5,360 | 5,070 | 5,130 | -50 | -1% | 40,107 |
| 2013/07/17 | 5,510 | 5,590 | 4,980 | 5,180 | -580 | -10.1% | 82,532 |
| 2013/07/16 | 6,500 | 6,600 | 5,760 | 5,760 | +50 | +0.9% | 90,965 |
| 2013/07/12 | 5,510 | 5,930 | 5,420 | 5,710 | +30 | +0.5% | 45,120 |
| 2013/07/11 | 5,200 | 6,000 | 5,160 | 5,680 | +230 | +4.2% | 79,762 |
| 2013/07/10 | 5,990 | 6,030 | 5,400 | 5,450 | -600 | -9.9% | 68,912 |
| 2013/07/09 | 5,950 | 6,250 | 5,510 | 6,050 | ±0 | ±0% | 103,300 |
| 2013/07/08 | 6,050 | 6,050 | 5,760 | 6,050 | +1,000 | +19.8% | 121,472 |
| 2013/07/05 | 5,010 | 5,250 | 4,810 | 5,050 | -40 | -0.8% | 92,529 |
| 2013/07/04 | 4,410 | 5,180 | 4,270 | 5,090 | +615 | +13.7% | 134,087 |
| 2013/07/03 | 4,310 | 4,495 | 4,225 | 4,475 | +145 | +3.3% | 38,218 |
| 2013/07/02 | 4,300 | 4,550 | 4,205 | 4,330 | +180 | +4.3% | 50,480 |
| 2013/07/01 | 4,100 | 4,195 | 3,905 | 4,150 | +170 | +4.3% | 50,275 |
| 2013/06/28 | 3,605 | 4,100 | 3,605 | 3,980 | +465 | +13.2% | 64,289 |
| 2013/06/27 | 3,285 | 3,765 | 3,000 | 3,515 | +185 | +5.6% | 67,493 |
| 2013/06/26 | 3,965 | 4,050 | 3,320 | 3,330 | -575 | -14.7% | 68,109 |
| 2013/06/25 | 4,055 | 4,120 | 3,885 | 3,905 | -355 | -8.3% | 41,399 |
| 2013/06/24 | 4,220 | 4,420 | 4,165 | 4,260 | +155 | +3.8% | 49,178 |
| 2013/06/21 | 3,920 | 4,190 | 3,900 | 4,105 | -95 | -2.3% | 36,527 |
| 2013/06/20 | 4,060 | 4,340 | 4,050 | 4,200 | -10 | -0.2% | 38,746 |
| 2013/06/19 | 4,760 | 4,900 | 4,050 | 4,210 | -270 | -6% | 95,920 |
| 2013/06/18 | 3,710 | 4,480 | 3,710 | 4,480 | +700 | +18.5% | 111,578 |
| 2013/06/17 | 3,925 | 3,945 | 3,705 | 3,780 | -180 | -4.5% | 31,062 |
| 2013/06/14 | 3,910 | 4,180 | 3,880 | 3,960 | +150 | +3.9% | 38,008 |
| 2013/06/13 | 3,950 | 4,020 | 3,805 | 3,810 | -265 | -6.5% | 23,584 |
| 2013/06/12 | 3,680 | 4,120 | 3,675 | 4,075 | +135 | +3.4% | 42,478 |
| 2013/06/11 | 4,100 | 4,190 | 3,850 | 3,940 | -265 | -6.3% | 44,113 |
| 2013/06/10 | 4,300 | 4,365 | 4,000 | 4,205 | +225 | +5.7% | 57,419 |
| 2013/06/07 | 3,600 | 4,095 | 3,330 | 3,980 | +170 | +4.5% | 80,008 |
| 2013/06/06 | 4,250 | 4,380 | 3,810 | 3,810 | -700 | -15.5% | 74,752 |
| 2013/06/05 | 4,870 | 5,050 | 4,410 | 4,510 | -290 | -6% | 68,108 |
| 2013/06/04 | 4,500 | 4,800 | 4,280 | 4,800 | +190 | +4.1% | 68,224 |
| 2013/06/03 | 4,880 | 5,070 | 4,580 | 4,610 | -315 | -6.4% | 50,073 |
| 2013/05/31 | 4,975 | 5,360 | 4,880 | 4,925 | +55 | +1.1% | 67,398 |
| 2013/05/30 | 4,955 | 5,040 | 4,850 | 4,870 | -340 | -6.5% | 44,013 |
2851～
2900
件表示中 / 3676件
類似銘柄と比較する
現在ご覧いただいている「プロパスト」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 |
|---|---|---|---|---|---|---|---|---|
| プロパスト | 15,800円 | +15.0% | -40.0% | 2.53% | 4.84倍 | 0.47倍 |
|
首都圏地盤で賃貸開発、中古収益物件再生が２本柱。分譲開発も手がける。デザイン力に強み |
| ヤマイチ | 66,200円 | +4.3% | -35.0% | 4.53% | 8.21倍 | 0.43倍 |
|
近畿圏地盤の不動産会社。主力の戸建ては２～３年かけ更地から造成。商業施設などの賃貸も |
| アズマハウス | 69,900円 | +1.6% | +11.3% | 5.01% | 8.04倍 | 0.33倍 |
|
和歌山地盤の総合不動産会社。不動産販売・賃貸とも県下トップシェアに。ホテルも併営 |
| グロームＨＤ | 58,900円 | +60.6% | - | 0.34% | 108.87倍 | 0.70倍 |
|
医療法人の経営支援・運営指導を行う医療関連事業を展開。不適切取引発生で事業再構築へ |
| ジェイレックス | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
