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 |
|---|---|---|---|---|---|---|---|
| 2012/10/10 | 1,240 | 1,256 | 1,218 | 1,218 | -48 | -3.8% | 14,458 |
| 2012/10/09 | 1,227 | 1,284 | 1,227 | 1,266 | +44 | +3.6% | 18,284 |
| 2012/10/05 | 1,215 | 1,240 | 1,206 | 1,222 | +16 | +1.3% | 13,872 |
| 2012/10/04 | 1,191 | 1,219 | 1,184 | 1,206 | +16 | +1.3% | 14,385 |
| 2012/10/03 | 1,206 | 1,209 | 1,181 | 1,190 | -10 | -0.8% | 11,296 |
| 2012/10/02 | 1,198 | 1,220 | 1,193 | 1,200 | -1 | -0.1% | 13,792 |
| 2012/10/01 | 1,232 | 1,232 | 1,198 | 1,201 | -16 | -1.3% | 7,739 |
| 2012/09/28 | 1,208 | 1,220 | 1,196 | 1,217 | +13 | +1.1% | 10,656 |
| 2012/09/27 | 1,205 | 1,214 | 1,195 | 1,204 | -6 | -0.5% | 13,928 |
| 2012/09/26 | 1,203 | 1,213 | 1,191 | 1,210 | +18 | +1.5% | 19,791 |
| 2012/09/25 | 1,201 | 1,243 | 1,192 | 1,192 | -25 | -2.1% | 26,023 |
| 2012/09/24 | 1,220 | 1,243 | 1,213 | 1,217 | -25 | -2% | 12,099 |
| 2012/09/21 | 1,235 | 1,319 | 1,235 | 1,242 | -11 | -0.9% | 32,057 |
| 2012/09/20 | 1,305 | 1,330 | 1,230 | 1,253 | -61 | -4.6% | 47,219 |
| 2012/09/19 | 1,330 | 1,378 | 1,270 | 1,314 | -18 | -1.4% | 51,194 |
| 2012/09/18 | 1,290 | 1,429 | 1,276 | 1,332 | +12 | +0.9% | 121,819 |
| 2012/09/14 | 1,222 | 1,400 | 1,220 | 1,320 | +123 | +10.3% | 172,177 |
| 2012/09/13 | 1,195 | 1,218 | 1,187 | 1,197 | +7 | +0.6% | 16,832 |
| 2012/09/12 | 1,180 | 1,196 | 1,177 | 1,190 | +13 | +1.1% | 14,234 |
| 2012/09/11 | 1,188 | 1,192 | 1,175 | 1,177 | -15 | -1.3% | 6,780 |
| 2012/09/10 | 1,200 | 1,220 | 1,181 | 1,192 | +2 | +0.2% | 13,569 |
| 2012/09/07 | 1,209 | 1,209 | 1,181 | 1,190 | -5 | -0.4% | 14,459 |
| 2012/09/06 | 1,178 | 1,197 | 1,163 | 1,195 | +8 | +0.7% | 14,680 |
| 2012/09/05 | 1,208 | 1,215 | 1,178 | 1,187 | -26 | -2.1% | 20,788 |
| 2012/09/04 | 1,207 | 1,251 | 1,205 | 1,213 | -3 | -0.2% | 22,884 |
| 2012/09/03 | 1,206 | 1,265 | 1,185 | 1,216 | +16 | +1.3% | 32,701 |
| 2012/08/31 | 1,186 | 1,235 | 1,181 | 1,200 | -7 | -0.6% | 18,286 |
| 2012/08/30 | 1,230 | 1,237 | 1,188 | 1,207 | -20 | -1.6% | 22,023 |
| 2012/08/29 | 1,205 | 1,257 | 1,203 | 1,227 | -24 | -1.9% | 18,084 |
| 2012/08/28 | 1,290 | 1,302 | 1,238 | 1,251 | -60 | -4.6% | 21,500 |
| 2012/08/27 | 1,300 | 1,311 | 1,258 | 1,311 | +31 | +2.4% | 25,287 |
| 2012/08/24 | 1,340 | 1,350 | 1,258 | 1,280 | -99 | -7.2% | 69,027 |
| 2012/08/23 | 1,367 | 1,437 | 1,326 | 1,379 | +19 | +1.4% | 52,108 |
| 2012/08/22 | 1,530 | 1,530 | 1,334 | 1,360 | -180 | -11.7% | 92,258 |
| 2012/08/21 | 1,495 | 1,667 | 1,495 | 1,540 | +45 | +3% | 123,081 |
| 2012/08/20 | 1,245 | 1,542 | 1,226 | 1,495 | +253 | +20.4% | 123,801 |
| 2012/08/17 | 1,292 | 1,322 | 1,230 | 1,242 | -50 | -3.9% | 25,963 |
| 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 |
3051～
3100
件表示中 / 3673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 | 16,200円 | +15.0% | -40.0% | 2.47% | 4.97倍 | 0.48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 | 68,000円 | +4.3% | -35.0% | 4.41% | 8.43倍 | 0.44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 | 72,000円 | +1.6% | +11.3% | 4.86% | 8.28倍 | 0.34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 | 58,700円 | +60.6% | - | 0.34% | 108.50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
