プロパティデータバンクの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,770 | 1,770 | 1,700 | 1,701 | -69 | -3.9% | 3,600 |
| 2025/05/20 | 1,799 | 1,800 | 1,755 | 1,770 | -12 | -0.7% | 6,300 |
| 2025/05/19 | 1,697 | 1,782 | 1,697 | 1,782 | +102 | +6.1% | 7,200 |
| 2025/05/16 | 1,710 | 1,710 | 1,678 | 1,680 | -30 | -1.8% | 1,200 |
| 2025/05/15 | 1,614 | 1,710 | 1,601 | 1,710 | +55 | +3.3% | 14,700 |
| 2025/05/14 | 1,674 | 1,684 | 1,647 | 1,655 | +21 | +1.3% | 6,400 |
| 2025/05/13 | 1,633 | 1,650 | 1,633 | 1,634 | +17 | +1.1% | 4,000 |
| 2025/05/12 | 1,574 | 1,626 | 1,574 | 1,617 | +58 | +3.7% | 3,800 |
| 2025/05/09 | 1,593 | 1,593 | 1,553 | 1,559 | -40 | -2.5% | 1,300 |
| 2025/05/08 | 1,615 | 1,615 | 1,548 | 1,599 | +24 | +1.5% | 2,200 |
| 2025/05/07 | 1,550 | 1,576 | 1,526 | 1,575 | +42 | +2.7% | 2,200 |
| 2025/05/02 | 1,556 | 1,556 | 1,505 | 1,533 | +17 | +1.1% | 4,900 |
| 2025/05/01 | 1,586 | 1,654 | 1,516 | 1,516 | -53 | -3.4% | 32,000 |
| 2025/04/30 | 1,530 | 1,581 | 1,483 | 1,569 | +55 | +3.6% | 24,200 |
| 2025/04/28 | 1,509 | 1,541 | 1,509 | 1,514 | ±0 | ±0% | 600 |
| 2025/04/25 | 1,546 | 1,546 | 1,505 | 1,514 | -12 | -0.8% | 2,400 |
| 2025/04/24 | 1,508 | 1,526 | 1,483 | 1,526 | -7 | -0.5% | 1,000 |
| 2025/04/23 | 1,497 | 1,546 | 1,476 | 1,533 | +38 | +2.5% | 800 |
| 2025/04/22 | 1,512 | 1,553 | 1,495 | 1,495 | +13 | +0.9% | 3,800 |
| 2025/04/21 | 1,523 | 1,559 | 1,482 | 1,482 | -64 | -4.1% | 1,000 |
| 2025/04/18 | 1,570 | 1,570 | 1,506 | 1,546 | +14 | +0.9% | 400 |
| 2025/04/17 | 1,550 | 1,572 | 1,532 | 1,532 | -18 | -1.2% | 1,000 |
| 2025/04/16 | 1,550 | 1,580 | 1,550 | 1,550 | +20 | +1.3% | 900 |
| 2025/04/15 | 1,530 | 1,588 | 1,509 | 1,530 | ±0 | ±0% | 2,800 |
| 2025/04/14 | 1,590 | 1,590 | 1,506 | 1,530 | -63 | -4% | 1,500 |
| 2025/04/11 | 1,532 | 1,594 | 1,509 | 1,593 | +78 | +5.1% | 5,300 |
| 2025/04/10 | 1,600 | 1,622 | 1,515 | 1,515 | -81 | -5.1% | 18,000 |
| 2025/04/09 | 1,479 | 1,596 | 1,469 | 1,596 | +37 | +2.4% | 15,400 |
| 2025/04/08 | 1,300 | 1,560 | 1,280 | 1,559 | +299 | +23.7% | 140,500 |
| 2025/04/07 | 1,239 | 1,327 | 1,180 | 1,260 | +21 | +1.7% | 13,200 |
| 2025/04/04 | 1,303 | 1,333 | 1,220 | 1,239 | -114 | -8.4% | 9,600 |
| 2025/04/03 | 1,378 | 1,396 | 1,325 | 1,353 | -45 | -3.2% | 1,700 |
| 2025/04/02 | 1,349 | 1,399 | 1,349 | 1,398 | +19 | +1.4% | 600 |
| 2025/04/01 | 1,381 | 1,399 | 1,352 | 1,379 | +2 | +0.1% | 800 |
| 2025/03/31 | 1,351 | 1,377 | 1,321 | 1,377 | -34 | -2.4% | 1,000 |
| 2025/03/28 | 1,458 | 1,458 | 1,411 | 1,411 | -49 | -3.4% | 700 |
| 2025/03/27 | 1,460 | 1,460 | 1,455 | 1,460 | ±0 | ±0% | 1,600 |
| 2025/03/26 | 1,449 | 1,460 | 1,449 | 1,460 | +24 | +1.7% | 1,800 |
| 2025/03/25 | 1,460 | 1,460 | 1,436 | 1,436 | -23 | -1.6% | 600 |
| 2025/03/24 | 1,419 | 1,459 | 1,417 | 1,459 | +35 | +2.5% | 1,300 |
| 2025/03/21 | 1,520 | 1,520 | 1,421 | 1,424 | -96 | -6.3% | 3,100 |
| 2025/03/19 | 1,470 | 1,520 | 1,465 | 1,520 | +35 | +2.4% | 6,200 |
| 2025/03/18 | 1,430 | 1,485 | 1,394 | 1,485 | +67 | +4.7% | 7,100 |
| 2025/03/17 | 1,420 | 1,420 | 1,415 | 1,418 | ±0 | ±0% | 2,400 |
| 2025/03/14 | 1,382 | 1,418 | 1,353 | 1,418 | +63 | +4.6% | 8,600 |
| 2025/03/13 | 1,330 | 1,355 | 1,315 | 1,355 | +26 | +2% | 5,500 |
| 2025/03/12 | 1,333 | 1,363 | 1,320 | 1,329 | -4 | -0.3% | 3,100 |
| 2025/03/11 | 1,340 | 1,349 | 1,319 | 1,333 | -2 | -0.1% | 2,500 |
| 2025/03/10 | 1,319 | 1,368 | 1,313 | 1,335 | +13 | +1% | 3,400 |
| 2025/03/07 | 1,398 | 1,400 | 1,322 | 1,322 | -51 | -3.7% | 3,100 |
1～
50
件表示中 / 1682件
類似銘柄と比較する
現在ご覧いただいている「プロパティＤ」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 |
|---|---|---|---|---|---|---|---|---|
| プロパティＤ | 170,100円 | +20.5% | +10.9% | 1.41% | 13.33倍 | 2.60倍 |
|
不動産管理クラウド、ソリューションサービスを提供。Ｊ－ＲＥＩＴ向けで５割超のシェア |
| Ｊストリーム | 36,300円 | +2.9% | +0.1% | 3.86% | 16.53倍 | 0.85倍 |
|
ネットによる動画ライブ中継やオンデマンド放送の配信インフラ提供。映像制作等も手がける |
| クロップス | 106,100円 | +6.6% | +13.4% | 3.20% | 6.37倍 | 0.82倍 |
|
東海地盤の携帯電話販売会社。「ａｕ」専売。飲食店舗賃貸子会社イノベーションＨＤ稼ぎ大 |
| ＤＭＰ | 319,500円 | +5.6% | -90.8% | 0.00% | 502.36倍 | 2.78倍 |
|
研究開発型ファブレス半導体企業。描画向け回路設計の使用許諾から、ＡＩ関連に軸足移行 |
| ミーク | 87,500円 | +10.5% | +12.6% | 0.00% | 14.31倍 | 2.02倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
