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 |
|---|---|---|---|---|---|---|---|
| 2010/12/16 | 4,400 | 4,780 | 4,385 | 4,740 | +350 | +8% | 39,259 |
| 2010/12/15 | 4,445 | 4,455 | 4,375 | 4,390 | -55 | -1.2% | 6,566 |
| 2010/12/14 | 4,460 | 4,460 | 4,415 | 4,445 | +10 | +0.2% | 5,182 |
| 2010/12/13 | 4,415 | 4,465 | 4,415 | 4,435 | ±0 | ±0% | 3,070 |
| 2010/12/10 | 4,450 | 4,470 | 4,410 | 4,435 | -35 | -0.8% | 5,753 |
| 2010/12/09 | 4,450 | 4,485 | 4,410 | 4,470 | -10 | -0.2% | 8,574 |
| 2010/12/08 | 4,495 | 4,510 | 4,465 | 4,480 | -15 | -0.3% | 5,718 |
| 2010/12/07 | 4,480 | 4,545 | 4,470 | 4,495 | +5 | +0.1% | 5,391 |
| 2010/12/06 | 4,485 | 4,565 | 4,440 | 4,490 | -5 | -0.1% | 9,287 |
| 2010/12/03 | 4,525 | 4,565 | 4,475 | 4,495 | -60 | -1.3% | 8,847 |
| 2010/12/02 | 4,600 | 4,645 | 4,510 | 4,555 | +25 | +0.6% | 15,319 |
| 2010/12/01 | 4,645 | 4,695 | 4,485 | 4,530 | -180 | -3.8% | 24,133 |
| 2010/11/30 | 5,000 | 5,100 | 4,660 | 4,710 | +30 | +0.6% | 73,782 |
| 2010/11/29 | 4,450 | 4,830 | 4,450 | 4,680 | +230 | +5.2% | 34,130 |
| 2010/11/26 | 4,460 | 4,530 | 4,410 | 4,450 | -20 | -0.4% | 16,632 |
| 2010/11/25 | 4,435 | 4,540 | 4,410 | 4,470 | +40 | +0.9% | 10,069 |
| 2010/11/24 | 4,440 | 4,485 | 4,410 | 4,430 | -60 | -1.3% | 7,136 |
| 2010/11/22 | 4,485 | 4,545 | 4,435 | 4,490 | +60 | +1.4% | 10,649 |
| 2010/11/19 | 4,545 | 4,545 | 4,425 | 4,430 | -45 | -1% | 8,497 |
| 2010/11/18 | 4,465 | 4,480 | 4,410 | 4,475 | +15 | +0.3% | 5,758 |
| 2010/11/17 | 4,500 | 4,500 | 4,415 | 4,460 | -50 | -1.1% | 5,550 |
| 2010/11/16 | 4,550 | 4,570 | 4,450 | 4,510 | -10 | -0.2% | 8,198 |
| 2010/11/15 | 4,530 | 4,575 | 4,480 | 4,520 | -80 | -1.7% | 8,993 |
| 2010/11/12 | 4,385 | 4,775 | 4,370 | 4,600 | +215 | +4.9% | 48,088 |
| 2010/11/11 | 4,425 | 4,460 | 4,375 | 4,385 | -40 | -0.9% | 11,252 |
| 2010/11/10 | 4,300 | 4,530 | 4,265 | 4,425 | +95 | +2.2% | 16,663 |
| 2010/11/09 | 4,400 | 4,410 | 4,300 | 4,330 | -110 | -2.5% | 11,381 |
| 2010/11/08 | 4,470 | 4,480 | 4,385 | 4,440 | +40 | +0.9% | 5,253 |
| 2010/11/05 | 4,350 | 4,495 | 4,330 | 4,400 | +25 | +0.6% | 10,423 |
| 2010/11/04 | 4,440 | 4,495 | 4,315 | 4,375 | -100 | -2.2% | 13,072 |
| 2010/11/02 | 4,490 | 4,605 | 4,425 | 4,475 | -365 | -7.5% | 28,269 |
| 2010/11/01 | 5,100 | 5,240 | 4,745 | 4,840 | +190 | +4.1% | 59,592 |
| 2010/10/29 | 4,465 | 4,660 | 4,420 | 4,650 | +155 | +3.4% | 11,178 |
| 2010/10/28 | 4,630 | 4,720 | 4,470 | 4,495 | -140 | -3% | 15,670 |
| 2010/10/27 | 4,450 | 5,090 | 4,415 | 4,635 | +95 | +2.1% | 38,336 |
| 2010/10/26 | 4,440 | 4,590 | 4,370 | 4,540 | +60 | +1.3% | 14,071 |
| 2010/10/25 | 4,540 | 4,710 | 4,470 | 4,480 | -200 | -4.3% | 15,912 |
| 2010/10/22 | 4,420 | 4,700 | 4,410 | 4,680 | +155 | +3.4% | 13,930 |
| 2010/10/21 | 4,660 | 4,935 | 4,450 | 4,525 | -275 | -5.7% | 31,798 |
| 2010/10/20 | 5,200 | 5,330 | 4,725 | 4,800 | -320 | -6.3% | 31,909 |
| 2010/10/19 | 5,380 | 5,410 | 5,070 | 5,120 | -560 | -9.9% | 31,121 |
| 2010/10/18 | 5,980 | 6,060 | 5,460 | 5,680 | -10 | -0.2% | 63,107 |
| 2010/10/15 | 5,690 | 5,690 | 5,690 | 5,690 | +700 | +14% | 1,162 |
| 2010/10/14 | 6,050 | 6,180 | 4,850 | 4,990 | -660 | -11.7% | 96,645 |
| 2010/10/13 | 5,650 | 5,650 | 5,650 | 5,650 | +700 | +14.1% | 1,870 |
| 2010/10/12 | 4,790 | 4,950 | 4,750 | 4,950 | +700 | +16.5% | 16,048 |
| 2010/10/08 | 4,210 | 4,365 | 4,205 | 4,250 | -65 | -1.5% | 10,684 |
| 2010/10/07 | 4,200 | 4,450 | 4,200 | 4,315 | +115 | +2.7% | 22,426 |
| 2010/10/06 | 4,370 | 4,405 | 4,150 | 4,200 | -45 | -1.1% | 21,661 |
| 2010/10/05 | 4,355 | 4,630 | 4,110 | 4,245 | -145 | -3.3% | 30,579 |
3501～
3550
件表示中 / 3676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 | 16,700円 | +15.0% | -40.0% | 2.40% | 5.12倍 | 0.50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 | 69,000円 | +4.3% | -35.0% | 4.35% | 8.56倍 | 0.45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 | 61,300円 | +60.6% | - | 0.33% | 113.31倍 | 0.73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
