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 |
|---|---|---|---|---|---|---|---|
| 2012/07/30 | 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 |
| 2012/06/06 | 1,319 | 1,372 | 1,313 | 1,355 | +52 | +4% | 20,445 |
| 2012/06/05 | 1,310 | 1,349 | 1,293 | 1,303 | +1 | +0.1% | 22,525 |
| 2012/06/04 | 1,301 | 1,328 | 1,301 | 1,302 | -78 | -5.7% | 14,480 |
| 2012/06/01 | 1,420 | 1,460 | 1,361 | 1,380 | -26 | -1.8% | 23,233 |
| 2012/05/31 | 1,410 | 1,465 | 1,391 | 1,406 | -64 | -4.4% | 21,164 |
| 2012/05/30 | 1,345 | 1,569 | 1,322 | 1,470 | +121 | +9% | 70,840 |
| 2012/05/29 | 1,350 | 1,374 | 1,306 | 1,349 | -55 | -3.9% | 23,944 |
| 2012/05/28 | 1,435 | 1,450 | 1,398 | 1,404 | -49 | -3.4% | 19,571 |
| 2012/05/25 | 1,450 | 1,476 | 1,435 | 1,453 | -1 | -0.1% | 10,006 |
| 2012/05/24 | 1,438 | 1,474 | 1,430 | 1,454 | +16 | +1.1% | 13,980 |
| 2012/05/23 | 1,500 | 1,505 | 1,433 | 1,438 | -59 | -3.9% | 16,749 |
| 2012/05/22 | 1,491 | 1,524 | 1,476 | 1,497 | +7 | +0.5% | 20,656 |
| 2012/05/21 | 1,470 | 1,523 | 1,450 | 1,490 | +19 | +1.3% | 18,504 |
3101～
3150
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
