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 |
|---|---|---|---|---|---|---|---|
| 2011/07/26 | 5,360 | 5,620 | 5,350 | 5,380 | -40 | -0.7% | 7,583 |
| 2011/07/25 | 5,550 | 5,580 | 5,350 | 5,420 | -140 | -2.5% | 5,351 |
| 2011/07/22 | 5,430 | 5,650 | 5,300 | 5,560 | +40 | +0.7% | 12,813 |
| 2011/07/21 | 5,550 | 5,650 | 5,400 | 5,520 | -200 | -3.5% | 12,070 |
| 2011/07/20 | 5,900 | 5,920 | 5,600 | 5,720 | -80 | -1.4% | 9,245 |
| 2011/07/19 | 5,930 | 6,030 | 5,760 | 5,800 | -530 | -8.4% | 17,079 |
| 2011/07/15 | 6,210 | 6,410 | 6,110 | 6,330 | +130 | +2.1% | 12,878 |
| 2011/07/14 | 6,410 | 6,470 | 6,150 | 6,200 | -200 | -3.1% | 7,515 |
| 2011/07/13 | 6,190 | 6,420 | 6,100 | 6,400 | +260 | +4.2% | 6,066 |
| 2011/07/12 | 6,450 | 6,450 | 6,100 | 6,140 | -410 | -6.3% | 9,438 |
| 2011/07/11 | 6,270 | 6,720 | 6,170 | 6,550 | +280 | +4.5% | 11,897 |
| 2011/07/08 | 6,090 | 6,530 | 6,050 | 6,270 | +240 | +4% | 21,074 |
| 2011/07/07 | 6,360 | 6,410 | 5,930 | 6,030 | -340 | -5.3% | 16,768 |
| 2011/07/06 | 6,650 | 6,740 | 6,290 | 6,370 | -480 | -7% | 25,214 |
| 2011/07/05 | 6,400 | 7,310 | 6,300 | 6,850 | +540 | +8.6% | 93,909 |
| 2011/07/04 | 6,140 | 6,340 | 6,050 | 6,310 | +270 | +4.5% | 10,943 |
| 2011/07/01 | 6,020 | 6,200 | 5,970 | 6,040 | +120 | +2% | 8,449 |
| 2011/06/30 | 5,860 | 6,000 | 5,720 | 5,920 | +80 | +1.4% | 6,918 |
| 2011/06/29 | 5,630 | 5,880 | 5,630 | 5,840 | +180 | +3.2% | 3,701 |
| 2011/06/28 | 5,550 | 5,700 | 5,500 | 5,660 | +180 | +3.3% | 2,538 |
| 2011/06/27 | 5,550 | 5,680 | 5,480 | 5,480 | -20 | -0.4% | 2,473 |
| 2011/06/24 | 5,420 | 5,510 | 5,340 | 5,500 | ±0 | ±0% | 1,986 |
| 2011/06/23 | 5,410 | 5,540 | 5,360 | 5,500 | +100 | +1.9% | 2,077 |
| 2011/06/22 | 5,270 | 5,500 | 5,250 | 5,400 | +70 | +1.3% | 1,696 |
| 2011/06/21 | 5,400 | 5,490 | 5,250 | 5,330 | -10 | -0.2% | 951 |
| 2011/06/20 | 5,890 | 5,890 | 5,330 | 5,340 | -450 | -7.8% | 6,440 |
| 2011/06/17 | 5,250 | 5,940 | 5,230 | 5,790 | +510 | +9.7% | 12,409 |
| 2011/06/16 | 5,180 | 5,360 | 5,150 | 5,280 | -100 | -1.9% | 1,803 |
| 2011/06/15 | 5,200 | 5,440 | 5,060 | 5,380 | +140 | +2.7% | 4,418 |
| 2011/06/14 | 5,330 | 5,330 | 5,140 | 5,240 | -140 | -2.6% | 4,521 |
| 2011/06/13 | 5,490 | 5,580 | 5,380 | 5,380 | -200 | -3.6% | 2,038 |
| 2011/06/10 | 5,560 | 5,670 | 5,490 | 5,580 | +60 | +1.1% | 2,014 |
| 2011/06/09 | 5,580 | 5,660 | 5,510 | 5,520 | -160 | -2.8% | 2,436 |
| 2011/06/08 | 5,760 | 5,760 | 5,590 | 5,680 | -80 | -1.4% | 2,931 |
| 2011/06/07 | 5,640 | 5,810 | 5,620 | 5,760 | +140 | +2.5% | 2,999 |
| 2011/06/06 | 5,830 | 5,880 | 5,510 | 5,620 | -220 | -3.8% | 5,623 |
| 2011/06/03 | 5,820 | 5,980 | 5,810 | 5,840 | -10 | -0.2% | 3,296 |
| 2011/06/02 | 5,910 | 5,950 | 5,780 | 5,850 | -200 | -3.3% | 4,915 |
| 2011/06/01 | 6,280 | 6,300 | 5,930 | 6,050 | -110 | -1.8% | 8,825 |
| 2011/05/31 | 5,950 | 6,170 | 5,860 | 6,160 | +220 | +3.7% | 5,340 |
| 2011/05/30 | 5,950 | 6,040 | 5,910 | 5,940 | -100 | -1.7% | 2,932 |
| 2011/05/27 | 6,100 | 6,170 | 5,910 | 6,040 | -10 | -0.2% | 3,537 |
| 2011/05/26 | 5,710 | 6,250 | 5,620 | 6,050 | +340 | +6% | 12,097 |
| 2011/05/25 | 5,800 | 5,880 | 5,700 | 5,710 | -130 | -2.2% | 3,625 |
| 2011/05/24 | 5,610 | 5,900 | 5,610 | 5,840 | +40 | +0.7% | 3,679 |
| 2011/05/23 | 5,860 | 5,970 | 5,800 | 5,800 | -200 | -3.3% | 6,297 |
| 2011/05/20 | 5,890 | 6,150 | 5,850 | 6,000 | +20 | +0.3% | 3,301 |
| 2011/05/19 | 6,050 | 6,070 | 5,880 | 5,980 | +30 | +0.5% | 4,506 |
| 2011/05/18 | 5,990 | 6,200 | 5,900 | 5,950 | +60 | +1% | 7,380 |
| 2011/05/17 | 5,730 | 6,040 | 5,730 | 5,890 | +80 | +1.4% | 5,447 |
3351～
3400
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
