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 |
|---|---|---|---|---|---|---|---|
| 2011/05/16 | 5,880 | 5,950 | 5,750 | 5,810 | -130 | -2.2% | 6,819 |
| 2011/05/13 | 6,100 | 6,100 | 5,870 | 5,940 | -220 | -3.6% | 8,103 |
| 2011/05/12 | 6,400 | 6,500 | 6,040 | 6,160 | -340 | -5.2% | 17,375 |
| 2011/05/11 | 5,850 | 6,880 | 5,850 | 6,500 | +620 | +10.5% | 39,896 |
| 2011/05/10 | 5,890 | 5,950 | 5,820 | 5,880 | +90 | +1.6% | 4,009 |
| 2011/05/09 | 6,050 | 6,050 | 5,770 | 5,790 | -190 | -3.2% | 7,106 |
| 2011/05/06 | 6,020 | 6,050 | 5,900 | 5,980 | -130 | -2.1% | 6,955 |
| 2011/05/02 | 6,080 | 6,260 | 6,030 | 6,110 | -70 | -1.1% | 8,902 |
| 2011/04/28 | 6,200 | 6,290 | 6,110 | 6,180 | -30 | -0.5% | 3,598 |
| 2011/04/27 | 6,090 | 6,370 | 6,060 | 6,210 | +180 | +3% | 10,647 |
| 2011/04/26 | 6,270 | 6,280 | 6,000 | 6,030 | -140 | -2.3% | 3,973 |
| 2011/04/25 | 6,000 | 6,180 | 5,940 | 6,170 | +90 | +1.5% | 7,501 |
| 2011/04/22 | 6,300 | 6,350 | 6,020 | 6,080 | -270 | -4.3% | 7,957 |
| 2011/04/21 | 6,360 | 6,440 | 6,280 | 6,350 | ±0 | ±0% | 3,815 |
| 2011/04/20 | 6,400 | 6,430 | 6,270 | 6,350 | +50 | +0.8% | 5,122 |
| 2011/04/19 | 6,350 | 6,420 | 6,280 | 6,300 | -220 | -3.4% | 5,611 |
| 2011/04/18 | 6,320 | 6,600 | 6,320 | 6,520 | ±0 | ±0% | 4,176 |
| 2011/04/15 | 6,820 | 6,900 | 6,470 | 6,520 | -440 | -6.3% | 10,935 |
| 2011/04/14 | 6,800 | 7,250 | 6,750 | 6,960 | -320 | -4.4% | 18,426 |
| 2011/04/13 | 6,930 | 7,290 | 6,930 | 7,280 | +200 | +2.8% | 3,887 |
| 2011/04/12 | 7,100 | 7,490 | 6,860 | 7,080 | -170 | -2.3% | 10,910 |
| 2011/04/11 | 6,830 | 7,250 | 6,750 | 7,250 | +500 | +7.4% | 9,917 |
| 2011/04/08 | 6,380 | 6,820 | 6,260 | 6,750 | +290 | +4.5% | 6,215 |
| 2011/04/07 | 6,400 | 6,510 | 6,330 | 6,460 | +110 | +1.7% | 3,240 |
| 2011/04/06 | 6,310 | 6,570 | 6,230 | 6,350 | -120 | -1.9% | 5,860 |
| 2011/04/05 | 6,540 | 6,540 | 6,240 | 6,470 | -180 | -2.7% | 6,587 |
| 2011/04/04 | 6,860 | 6,910 | 6,580 | 6,650 | -180 | -2.6% | 5,178 |
| 2011/04/01 | 6,970 | 7,330 | 6,710 | 6,830 | ±0 | ±0% | 15,962 |
| 2011/03/31 | 6,360 | 6,850 | 6,340 | 6,830 | +490 | +7.7% | 12,483 |
| 2011/03/30 | 6,350 | 6,540 | 6,280 | 6,340 | +40 | +0.6% | 7,535 |
| 2011/03/29 | 6,000 | 6,550 | 5,910 | 6,300 | +200 | +3.3% | 8,296 |
| 2011/03/28 | 6,360 | 6,460 | 5,890 | 6,100 | -440 | -6.7% | 13,212 |
| 2011/03/25 | 6,660 | 6,690 | 6,430 | 6,540 | -220 | -3.3% | 8,163 |
| 2011/03/24 | 7,200 | 7,220 | 6,650 | 6,760 | -320 | -4.5% | 11,165 |
| 2011/03/23 | 7,000 | 7,260 | 6,910 | 7,080 | -190 | -2.6% | 13,983 |
| 2011/03/22 | 7,350 | 7,350 | 6,960 | 7,270 | +890 | +13.9% | 22,821 |
| 2011/03/18 | 5,890 | 6,450 | 5,730 | 6,380 | +790 | +14.1% | 33,334 |
| 2011/03/17 | 5,510 | 6,030 | 5,450 | 5,590 | -420 | -7% | 27,807 |
| 2011/03/16 | 5,010 | 6,200 | 5,010 | 6,010 | +810 | +15.6% | 52,169 |
| 2011/03/15 | 5,200 | 5,200 | 5,200 | 5,200 | -1,000 | -16.1% | 842 |
| 2011/03/14 | 6,200 | 6,200 | 6,200 | 6,200 | -1,500 | -19.5% | 1,515 |
| 2011/03/11 | 7,890 | 8,200 | 7,650 | 7,700 | -770 | -9.1% | 27,596 |
| 2011/03/10 | 9,000 | 9,000 | 8,300 | 8,470 | -530 | -5.9% | 16,920 |
| 2011/03/09 | 8,900 | 9,350 | 8,870 | 9,000 | +90 | +1% | 16,218 |
| 2011/03/08 | 9,240 | 9,280 | 8,880 | 8,910 | -330 | -3.6% | 15,591 |
| 2011/03/07 | 9,480 | 9,480 | 9,240 | 9,240 | -160 | -1.7% | 8,488 |
| 2011/03/04 | 9,410 | 9,540 | 9,300 | 9,400 | +50 | +0.5% | 10,767 |
| 2011/03/03 | 9,380 | 9,600 | 9,230 | 9,350 | ±0 | ±0% | 13,420 |
| 2011/03/02 | 9,450 | 9,580 | 9,310 | 9,350 | -230 | -2.4% | 15,531 |
| 2011/03/01 | 9,870 | 9,880 | 9,470 | 9,580 | -300 | -3% | 18,571 |
3401～
3450
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
