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 |
|---|---|---|---|---|---|---|---|
| 2013/03/06 | 1,740 | 1,760 | 1,713 | 1,716 | +6 | +0.4% | 29,582 |
| 2013/03/05 | 1,758 | 1,827 | 1,697 | 1,710 | -29 | -1.7% | 58,971 |
| 2013/03/04 | 1,670 | 1,739 | 1,661 | 1,739 | +106 | +6.5% | 67,300 |
| 2013/03/01 | 1,600 | 1,657 | 1,590 | 1,633 | -7 | -0.4% | 24,494 |
| 2013/02/28 | 1,680 | 1,717 | 1,630 | 1,640 | ±0 | ±0% | 47,377 |
| 2013/02/27 | 1,680 | 1,698 | 1,601 | 1,640 | +2 | +0.1% | 35,513 |
| 2013/02/26 | 1,580 | 1,677 | 1,578 | 1,638 | +20 | +1.2% | 33,754 |
| 2013/02/25 | 1,551 | 1,644 | 1,546 | 1,618 | +61 | +3.9% | 42,364 |
| 2013/02/22 | 1,567 | 1,573 | 1,528 | 1,557 | -10 | -0.6% | 18,110 |
| 2013/02/21 | 1,569 | 1,600 | 1,550 | 1,567 | -2 | -0.1% | 22,101 |
| 2013/02/20 | 1,534 | 1,607 | 1,534 | 1,569 | +39 | +2.5% | 24,813 |
| 2013/02/19 | 1,510 | 1,567 | 1,503 | 1,530 | ±0 | ±0% | 23,935 |
| 2013/02/18 | 1,490 | 1,555 | 1,490 | 1,530 | +104 | +7.3% | 36,005 |
| 2013/02/15 | 1,502 | 1,515 | 1,390 | 1,426 | -116 | -7.5% | 61,003 |
| 2013/02/14 | 1,580 | 1,598 | 1,520 | 1,542 | +2 | +0.1% | 26,827 |
| 2013/02/13 | 1,610 | 1,615 | 1,514 | 1,540 | -95 | -5.8% | 47,163 |
| 2013/02/12 | 1,721 | 1,739 | 1,626 | 1,635 | -95 | -5.5% | 40,101 |
| 2013/02/08 | 1,763 | 1,780 | 1,710 | 1,730 | -40 | -2.3% | 32,102 |
| 2013/02/07 | 1,780 | 1,789 | 1,751 | 1,770 | -25 | -1.4% | 23,980 |
| 2013/02/06 | 1,820 | 1,827 | 1,788 | 1,795 | +28 | +1.6% | 35,980 |
| 2013/02/05 | 1,840 | 1,854 | 1,763 | 1,767 | -94 | -5.1% | 49,724 |
| 2013/02/04 | 1,878 | 1,894 | 1,856 | 1,861 | +7 | +0.4% | 30,857 |
| 2013/02/01 | 1,925 | 1,928 | 1,854 | 1,854 | -46 | -2.4% | 31,137 |
| 2013/01/31 | 1,987 | 1,987 | 1,871 | 1,900 | -56 | -2.9% | 51,415 |
| 2013/01/30 | 1,810 | 1,988 | 1,810 | 1,956 | +131 | +7.2% | 104,364 |
| 2013/01/29 | 1,910 | 1,965 | 1,825 | 1,825 | -75 | -3.9% | 59,473 |
| 2013/01/28 | 1,825 | 1,971 | 1,825 | 1,900 | +79 | +4.3% | 84,668 |
| 2013/01/25 | 1,830 | 1,840 | 1,790 | 1,821 | +7 | +0.4% | 43,239 |
| 2013/01/24 | 1,766 | 1,832 | 1,760 | 1,814 | +40 | +2.3% | 38,810 |
| 2013/01/23 | 1,800 | 1,844 | 1,760 | 1,774 | -96 | -5.1% | 71,608 |
| 2013/01/22 | 1,880 | 2,026 | 1,855 | 1,870 | +10 | +0.5% | 102,151 |
| 2013/01/21 | 1,852 | 1,910 | 1,809 | 1,860 | -20 | -1.1% | 40,872 |
| 2013/01/18 | 1,917 | 1,924 | 1,841 | 1,880 | +21 | +1.1% | 47,842 |
| 2013/01/17 | 1,963 | 2,013 | 1,761 | 1,859 | -119 | -6% | 82,131 |
| 2013/01/16 | 2,071 | 2,159 | 1,961 | 1,978 | -188 | -8.7% | 85,391 |
| 2013/01/15 | 2,057 | 2,260 | 2,032 | 2,166 | +176 | +8.8% | 139,202 |
| 2013/01/11 | 2,032 | 2,050 | 1,950 | 1,990 | -65 | -3.2% | 73,501 |
| 2013/01/10 | 2,061 | 2,085 | 1,986 | 2,055 | +14 | +0.7% | 66,871 |
| 2013/01/09 | 1,950 | 2,144 | 1,941 | 2,041 | -49 | -2.3% | 87,123 |
| 2013/01/08 | 1,951 | 2,129 | 1,921 | 2,090 | +90 | +4.5% | 123,070 |
| 2013/01/07 | 2,200 | 2,320 | 1,984 | 2,000 | -165 | -7.6% | 175,172 |
| 2013/01/04 | 1,850 | 2,165 | 1,810 | 2,165 | +385 | +21.6% | 223,596 |
| 2012/12/28 | 1,814 | 1,870 | 1,685 | 1,780 | +46 | +2.7% | 197,314 |
| 2012/12/27 | 1,470 | 1,745 | 1,470 | 1,734 | +289 | +20% | 244,968 |
| 2012/12/26 | 1,400 | 1,450 | 1,387 | 1,445 | +64 | +4.6% | 75,352 |
| 2012/12/25 | 1,364 | 1,399 | 1,359 | 1,381 | +42 | +3.1% | 55,009 |
| 2012/12/21 | 1,370 | 1,398 | 1,325 | 1,339 | -11 | -0.8% | 42,209 |
| 2012/12/20 | 1,355 | 1,370 | 1,337 | 1,350 | +10 | +0.7% | 24,996 |
| 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 |
3051～
3100
件表示中 / 3770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 | 21,800円 | -16.9% | -43.4% | 2.75% | 6.50倍 | 0.60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 |
| ｐｒｏｐｅｔｅｃ | 68,400円 | +10.6% | +20.7% | 2.19% | 11.58倍 | 1.08倍 |
|
中古マンション再生販売や注文住宅子会社を有する持株会社。独自ＡＩ査定やＤＸ対応に特長 |
| インテリックス | 92,900円 | +26.0% | -7.4% | 4.95% | 5.59倍 | 0.56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 |
| エストラスト | 119,800円 | +9.3% | -1.6% | 2.34% | 5.58倍 | 0.76倍 |
|
山口県内首位のマンション開発業者。福岡など九州へ攻勢。１７年ＴＯＢで西部ガスＨＤ傘下に |
| ツクルバ | 60,300円 | +45.9% | +44.7% | 0.00% | 54.92倍 | 4.15倍 |
|
リノベーション住宅仲介サイト「カウカモ」運営。仲介手数料が収益柱。本業に経営資源を集中 |
市場注目の銘柄
チャート関連のコラム
