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 |
---|---|---|---|---|---|---|---|
2012/12/19 | 1,400 | 1,409 | 1,334 | 1,340 | -43 | -3.1% | 41,268 |
2012/12/18 | 1,328 | 1,418 | 1,328 | 1,383 | +55 | +4.1% | 61,309 |
2012/12/17 | 1,300 | 1,339 | 1,299 | 1,328 | +2 | +0.2% | 26,910 |
2012/12/14 | 1,350 | 1,355 | 1,324 | 1,326 | -11 | -0.8% | 16,780 |
2012/12/13 | 1,322 | 1,362 | 1,322 | 1,337 | +17 | +1.3% | 26,084 |
2012/12/12 | 1,308 | 1,329 | 1,291 | 1,320 | +22 | +1.7% | 22,761 |
2012/12/11 | 1,301 | 1,313 | 1,291 | 1,298 | +4 | +0.3% | 17,123 |
2012/12/10 | 1,320 | 1,323 | 1,291 | 1,294 | -40 | -3% | 24,408 |
2012/12/07 | 1,311 | 1,335 | 1,311 | 1,334 | +15 | +1.1% | 15,089 |
2012/12/06 | 1,302 | 1,336 | 1,292 | 1,319 | +15 | +1.2% | 19,839 |
2012/12/05 | 1,327 | 1,339 | 1,297 | 1,304 | -23 | -1.7% | 22,024 |
2012/12/04 | 1,313 | 1,346 | 1,301 | 1,327 | +6 | +0.5% | 19,929 |
2012/12/03 | 1,350 | 1,353 | 1,317 | 1,321 | -30 | -2.2% | 22,343 |
2012/11/30 | 1,360 | 1,378 | 1,330 | 1,351 | -14 | -1% | 16,008 |
2012/11/29 | 1,350 | 1,368 | 1,338 | 1,365 | +31 | +2.3% | 16,727 |
2012/11/28 | 1,355 | 1,356 | 1,323 | 1,334 | -27 | -2% | 16,583 |
2012/11/27 | 1,355 | 1,379 | 1,342 | 1,361 | ±0 | ±0% | 14,827 |
2012/11/26 | 1,375 | 1,417 | 1,360 | 1,361 | -4 | -0.3% | 25,550 |
2012/11/22 | 1,378 | 1,385 | 1,357 | 1,365 | +26 | +1.9% | 18,814 |
2012/11/21 | 1,368 | 1,391 | 1,333 | 1,339 | -31 | -2.3% | 24,651 |
2012/11/20 | 1,430 | 1,470 | 1,362 | 1,370 | -21 | -1.5% | 43,875 |
2012/11/19 | 1,360 | 1,424 | 1,356 | 1,391 | +36 | +2.7% | 33,187 |
2012/11/16 | 1,390 | 1,395 | 1,348 | 1,355 | -15 | -1.1% | 30,245 |
2012/11/15 | 1,275 | 1,394 | 1,275 | 1,370 | +85 | +6.6% | 65,126 |
2012/11/14 | 1,280 | 1,304 | 1,259 | 1,285 | -4 | -0.3% | 22,341 |
2012/11/13 | 1,322 | 1,356 | 1,271 | 1,289 | -33 | -2.5% | 35,335 |
2012/11/12 | 1,336 | 1,383 | 1,316 | 1,322 | -12 | -0.9% | 25,930 |
2012/11/09 | 1,310 | 1,360 | 1,306 | 1,334 | +19 | +1.4% | 26,689 |
2012/11/08 | 1,340 | 1,344 | 1,293 | 1,315 | -22 | -1.6% | 29,134 |
2012/11/07 | 1,370 | 1,386 | 1,337 | 1,337 | -14 | -1% | 26,094 |
2012/11/06 | 1,406 | 1,430 | 1,327 | 1,351 | -49 | -3.5% | 38,225 |
2012/11/05 | 1,386 | 1,545 | 1,358 | 1,400 | +10 | +0.7% | 97,050 |
2012/11/02 | 1,301 | 1,398 | 1,301 | 1,390 | +86 | +6.6% | 54,185 |
2012/11/01 | 1,281 | 1,318 | 1,281 | 1,304 | +11 | +0.9% | 23,728 |
2012/10/31 | 1,276 | 1,311 | 1,272 | 1,293 | +10 | +0.8% | 27,441 |
2012/10/30 | 1,321 | 1,335 | 1,272 | 1,283 | -56 | -4.2% | 32,716 |
2012/10/29 | 1,395 | 1,397 | 1,328 | 1,339 | -7 | -0.5% | 33,495 |
2012/10/26 | 1,420 | 1,475 | 1,341 | 1,346 | -79 | -5.5% | 86,687 |
2012/10/25 | 1,328 | 1,425 | 1,322 | 1,425 | +109 | +8.3% | 85,563 |
2012/10/24 | 1,300 | 1,365 | 1,293 | 1,316 | -17 | -1.3% | 52,933 |
2012/10/23 | 1,290 | 1,444 | 1,272 | 1,333 | +76 | +6% | 197,018 |
2012/10/22 | 1,234 | 1,265 | 1,229 | 1,257 | -4 | -0.3% | 24,894 |
2012/10/19 | 1,228 | 1,297 | 1,221 | 1,261 | +29 | +2.4% | 40,478 |
2012/10/18 | 1,230 | 1,249 | 1,226 | 1,232 | +8 | +0.7% | 16,566 |
2012/10/17 | 1,222 | 1,241 | 1,213 | 1,224 | -3 | -0.2% | 16,697 |
2012/10/16 | 1,265 | 1,268 | 1,209 | 1,227 | -17 | -1.4% | 22,617 |
2012/10/15 | 1,240 | 1,348 | 1,212 | 1,244 | +46 | +3.8% | 99,964 |
2012/10/12 | 1,210 | 1,225 | 1,195 | 1,198 | -12 | -1% | 13,399 |
2012/10/11 | 1,207 | 1,245 | 1,203 | 1,210 | -8 | -0.7% | 14,152 |
2012/10/10 | 1,240 | 1,256 | 1,218 | 1,218 | -48 | -3.8% | 14,458 |
2901~
2950
件表示中 / 3572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 | 17,000円 | +15.0% | -40.0% | 2.35% | 5.31倍 | 0.56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 |
ランディックス | 220,000円 | +17.4% | +37.6% | 3.41% | 5.88倍 | 0.87倍 |
|
港区、渋谷区など東京・城南6区が地盤。不動産売買・仲介が主力。顧客データ蓄積に強み持つ |
アールプランナ | 113,300円 | +21.0% | +320.2% | 2.65% | 6.03倍 | 1.21倍 |
|
注文・分譲の住宅販売と不動産仲介ワンストップ。デザインに強み。東海・首都圏で拠点拡大中 |
アズマハウス | 73,300円 | +1.6% | +11.3% | 4.77% | 8.43倍 | 0.36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 |
エリッツHD | - | +2.6% | -2.6% | - | - | - |
|
京都や滋賀地盤に不動産仲介、不動産管理、居住者サポートを3本柱に展開。配当性向30%目安 |
市場注目の銘柄
チャート関連のコラム