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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,170 | 1,333 | 1,162 | 1,292 | +131 | +11.3% | 62,267 |
| 2012/08/15 | 1,184 | 1,184 | 1,158 | 1,161 | -11 | -0.9% | 3,527 |
| 2012/08/14 | 1,175 | 1,185 | 1,161 | 1,172 | -6 | -0.5% | 2,939 |
| 2012/08/13 | 1,180 | 1,202 | 1,165 | 1,178 | -10 | -0.8% | 5,399 |
| 2012/08/10 | 1,201 | 1,211 | 1,180 | 1,188 | -12 | -1% | 7,938 |
| 2012/08/09 | 1,195 | 1,215 | 1,191 | 1,200 | +4 | +0.3% | 4,741 |
| 2012/08/08 | 1,185 | 1,221 | 1,185 | 1,196 | -5 | -0.4% | 5,269 |
| 2012/08/07 | 1,228 | 1,228 | 1,195 | 1,201 | -17 | -1.4% | 7,774 |
| 2012/08/06 | 1,200 | 1,234 | 1,200 | 1,218 | +21 | +1.8% | 6,040 |
| 2012/08/03 | 1,201 | 1,221 | 1,168 | 1,197 | -43 | -3.5% | 7,564 |
| 2012/08/02 | 1,218 | 1,259 | 1,218 | 1,240 | +5 | +0.4% | 4,789 |
| 2012/08/01 | 1,255 | 1,278 | 1,212 | 1,235 | -25 | -2% | 6,460 |
| 2012/07/31 | 1,270 | 1,270 | 1,200 | 1,260 | -4 | -0.3% | 8,820 |
| 2012/07/30 | 1,310 | 1,329 | 1,260 | 1,264 | -16 | -1.3% | 9,066 |
| 2012/07/27 | 1,350 | 1,363 | 1,242 | 1,280 | +27 | +2.2% | 25,899 |
| 2012/07/26 | 1,163 | 1,302 | 1,153 | 1,253 | +76 | +6.5% | 24,090 |
| 2012/07/25 | 1,129 | 1,320 | 1,108 | 1,177 | +32 | +2.8% | 38,953 |
| 2012/07/24 | 1,150 | 1,170 | 1,108 | 1,145 | -48 | -4% | 14,118 |
| 2012/07/23 | 1,206 | 1,210 | 1,174 | 1,193 | -38 | -3.1% | 13,808 |
| 2012/07/20 | 1,275 | 1,275 | 1,223 | 1,231 | -24 | -1.9% | 15,269 |
| 2012/07/19 | 1,300 | 1,329 | 1,234 | 1,255 | -47 | -3.6% | 25,418 |
| 2012/07/18 | 1,297 | 1,324 | 1,288 | 1,302 | +14 | +1.1% | 7,280 |
| 2012/07/17 | 1,362 | 1,389 | 1,262 | 1,288 | -96 | -6.9% | 25,853 |
| 2012/07/13 | 1,371 | 1,405 | 1,340 | 1,384 | -15 | -1.1% | 14,658 |
| 2012/07/12 | 1,462 | 1,491 | 1,351 | 1,399 | -85 | -5.7% | 15,337 |
| 2012/07/11 | 1,528 | 1,528 | 1,470 | 1,484 | -24 | -1.6% | 8,180 |
| 2012/07/10 | 1,467 | 1,530 | 1,467 | 1,508 | +11 | +0.7% | 11,413 |
| 2012/07/09 | 1,503 | 1,510 | 1,493 | 1,497 | -18 | -1.2% | 7,980 |
| 2012/07/06 | 1,510 | 1,547 | 1,501 | 1,515 | +5 | +0.3% | 12,566 |
| 2012/07/05 | 1,498 | 1,533 | 1,490 | 1,510 | +13 | +0.9% | 10,831 |
| 2012/07/04 | 1,537 | 1,555 | 1,497 | 1,497 | -23 | -1.5% | 11,696 |
| 2012/07/03 | 1,545 | 1,575 | 1,510 | 1,520 | -6 | -0.4% | 16,745 |
| 2012/07/02 | 1,496 | 1,558 | 1,481 | 1,526 | +54 | +3.7% | 23,093 |
| 2012/06/29 | 1,450 | 1,530 | 1,425 | 1,472 | +44 | +3.1% | 30,007 |
| 2012/06/28 | 1,426 | 1,450 | 1,417 | 1,428 | -8 | -0.6% | 10,125 |
| 2012/06/27 | 1,438 | 1,442 | 1,405 | 1,436 | -7 | -0.5% | 12,918 |
| 2012/06/26 | 1,470 | 1,493 | 1,440 | 1,443 | -54 | -3.6% | 16,706 |
| 2012/06/25 | 1,550 | 1,575 | 1,497 | 1,497 | -45 | -2.9% | 18,140 |
| 2012/06/22 | 1,451 | 1,609 | 1,451 | 1,542 | +32 | +2.1% | 26,133 |
| 2012/06/21 | 1,542 | 1,593 | 1,490 | 1,510 | -40 | -2.6% | 23,420 |
| 2012/06/20 | 1,470 | 1,568 | 1,453 | 1,550 | +90 | +6.2% | 33,545 |
| 2012/06/19 | 1,468 | 1,497 | 1,412 | 1,460 | -10 | -0.7% | 15,451 |
| 2012/06/18 | 1,372 | 1,520 | 1,361 | 1,470 | +122 | +9.1% | 44,230 |
| 2012/06/15 | 1,367 | 1,367 | 1,341 | 1,348 | +5 | +0.4% | 12,024 |
| 2012/06/14 | 1,364 | 1,370 | 1,343 | 1,343 | -27 | -2% | 8,320 |
| 2012/06/13 | 1,378 | 1,380 | 1,352 | 1,370 | +10 | +0.7% | 10,531 |
| 2012/06/12 | 1,350 | 1,360 | 1,332 | 1,360 | -7 | -0.5% | 9,670 |
| 2012/06/11 | 1,327 | 1,368 | 1,320 | 1,367 | +61 | +4.7% | 17,321 |
| 2012/06/08 | 1,359 | 1,359 | 1,301 | 1,306 | -56 | -4.1% | 21,798 |
| 2012/06/07 | 1,389 | 1,392 | 1,348 | 1,362 | +7 | +0.5% | 17,493 |
3001～
3050
件表示中 / 3586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 | 16,900円 | +15.0% | -40.0% | 2.37% | 5.18倍 | 0.54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 |
| インテリックス | 73,900円 | +5.4% | +95.4% | 4.60% | 6.68倍 | 0.51倍 |
|
中古マンション再生販売専業の最大手。アフターサービス、高品質内装が強み。地方展開強化 |
| ｆａｎｔａｓｉｓ | 3,800円 | +24.9% | -24.7% | 0.00% | 20.21倍 | 0.98倍 |
|
２０年に建設、ゴルフ事業から撤退。不動産販売を主軸にコンサルも。２２年ヘルスケア事業に進出 |
| アズマハウス | 73,500円 | +1.6% | +11.3% | 4.76% | 8.45倍 | 0.35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 |
| ＬｅＴｅｃｈ | 120,600円 | +46.2% | +10.1% | 5.47% | 4.86倍 | 1.84倍 |
|
権利調整後に収益物件化する不動産開発が柱。介護売却し不動産事業に集中。資本充実図る |
市場注目の銘柄
チャート関連のコラム
