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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 4,400 | 4,560 | 4,335 | 4,380 | +15 | +0.3% | 17,513 |
| 2010/09/28 | 4,335 | 4,610 | 4,335 | 4,365 | +35 | +0.8% | 17,553 |
| 2010/09/27 | 4,500 | 4,615 | 4,330 | 4,330 | -450 | -9.4% | 27,182 |
| 2010/09/24 | 4,950 | 5,240 | 4,780 | 4,780 | -270 | -5.3% | 36,018 |
| 2010/09/22 | 4,895 | 5,350 | 4,710 | 5,050 | +40 | +0.8% | 89,078 |
| 2010/09/21 | 4,490 | 5,150 | 4,305 | 5,010 | +560 | +12.6% | 98,011 |
| 2010/09/17 | 4,470 | 4,660 | 4,285 | 4,450 | -205 | -4.4% | 30,940 |
| 2010/09/16 | 5,090 | 5,090 | 4,655 | 4,655 | -315 | -6.3% | 18,189 |
| 2010/09/15 | 5,090 | 5,230 | 4,610 | 4,970 | +40 | +0.8% | 33,560 |
| 2010/09/14 | 5,250 | 5,250 | 4,730 | 4,930 | -260 | -5% | 26,494 |
| 2010/09/13 | 5,400 | 5,410 | 5,130 | 5,190 | -230 | -4.2% | 21,355 |
| 2010/09/10 | 5,550 | 5,560 | 5,320 | 5,420 | -80 | -1.5% | 16,589 |
| 2010/09/09 | 5,590 | 5,690 | 5,500 | 5,500 | -20 | -0.4% | 16,688 |
| 2010/09/08 | 5,600 | 5,830 | 5,480 | 5,520 | -100 | -1.8% | 23,532 |
| 2010/09/07 | 5,800 | 5,950 | 5,610 | 5,620 | +40 | +0.7% | 23,749 |
| 2010/09/06 | 5,650 | 5,780 | 5,420 | 5,580 | +20 | +0.4% | 26,692 |
| 2010/09/03 | 5,680 | 5,860 | 5,540 | 5,560 | -110 | -1.9% | 17,965 |
| 2010/09/02 | 5,990 | 6,140 | 5,590 | 5,670 | -260 | -4.4% | 30,597 |
| 2010/09/01 | 5,700 | 6,380 | 5,610 | 5,930 | +30 | +0.5% | 47,558 |
| 2010/08/31 | 6,320 | 6,320 | 5,880 | 5,900 | -320 | -5.1% | 25,588 |
| 2010/08/30 | 6,700 | 6,850 | 6,200 | 6,220 | -380 | -5.8% | 41,744 |
| 2010/08/27 | 7,260 | 7,550 | 6,520 | 6,600 | -220 | -3.2% | 127,925 |
| 2010/08/26 | 6,720 | 6,820 | 6,560 | 6,820 | +1,000 | +17.2% | 21,137 |
| 2010/08/25 | 6,760 | 7,170 | 5,650 | 5,820 | -640 | -9.9% | 103,276 |
| 2010/08/24 | 5,360 | 6,460 | 5,290 | 6,460 | +1,000 | +18.3% | 13,707 |
| 2010/08/23 | 5,570 | 5,640 | 5,420 | 5,460 | -210 | -3.7% | 12,087 |
| 2010/08/20 | 5,610 | 5,810 | 5,570 | 5,670 | -100 | -1.7% | 12,009 |
| 2010/08/19 | 5,800 | 5,920 | 5,670 | 5,770 | -230 | -3.8% | 14,791 |
| 2010/08/18 | 6,190 | 6,190 | 5,590 | 6,000 | -140 | -2.3% | 20,234 |
| 2010/08/17 | 6,100 | 6,320 | 6,050 | 6,140 | -60 | -1% | 18,103 |
| 2010/08/16 | 6,300 | 6,300 | 6,040 | 6,200 | ±0 | ±0% | 14,312 |
| 2010/08/13 | 6,190 | 6,350 | 6,110 | 6,200 | +110 | +1.8% | 13,230 |
| 2010/08/12 | 6,160 | 6,450 | 5,980 | 6,090 | -210 | -3.3% | 20,324 |
| 2010/08/11 | 6,350 | 6,740 | 6,240 | 6,300 | -120 | -1.9% | 24,800 |
| 2010/08/10 | 6,300 | 6,840 | 6,300 | 6,420 | -40 | -0.6% | 25,374 |
| 2010/08/09 | 6,270 | 6,640 | 6,030 | 6,460 | -10 | -0.2% | 24,535 |
| 2010/08/06 | 6,660 | 6,840 | 6,330 | 6,470 | +310 | +5% | 41,263 |
| 2010/08/05 | 6,500 | 6,600 | 6,150 | 6,160 | -540 | -8.1% | 33,509 |
| 2010/08/04 | 7,030 | 7,090 | 6,510 | 6,700 | -330 | -4.7% | 32,807 |
| 2010/08/03 | 7,440 | 7,460 | 7,000 | 7,030 | -290 | -4% | 31,088 |
| 2010/08/02 | 6,800 | 7,500 | 6,730 | 7,320 | +300 | +4.3% | 51,052 |
| 2010/07/30 | 7,210 | 7,470 | 7,000 | 7,020 | -470 | -6.3% | 40,914 |
| 2010/07/29 | 6,690 | 7,680 | 6,610 | 7,490 | +700 | +10.3% | 80,523 |
| 2010/07/28 | 6,890 | 7,180 | 6,590 | 6,790 | -460 | -6.3% | 61,907 |
| 2010/07/27 | 7,950 | 8,100 | 7,100 | 7,250 | +160 | +2.3% | 125,485 |
| 2010/07/26 | 7,090 | 7,090 | 7,000 | 7,090 | +1,000 | +16.4% | 31,414 |
| 2010/07/23 | 5,710 | 6,290 | 5,510 | 6,090 | +780 | +14.7% | 96,897 |
| 2010/07/22 | 6,110 | 6,180 | 5,310 | 5,310 | -1,000 | -15.8% | 82,569 |
| 2010/07/21 | 6,370 | 6,800 | 6,140 | 6,310 | -260 | -4% | 50,348 |
| 2010/07/20 | 6,750 | 7,240 | 6,250 | 6,570 | -280 | -4.1% | 97,884 |
3551～
3600
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
