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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 910 | 964 | 910 | 964 | +54 | +5.9% | 7,500 |
| 2025/07/03 | 867 | 950 | 867 | 910 | +43 | +5% | 15,200 |
| 2025/07/02 | 867 | 943 | 867 | 867 | -30 | -3.3% | 12,900 |
| 2025/07/01 | 895 | 909 | 870 | 897 | -13 | -1.4% | 11,600 |
| 2025/06/30 | 919 | 930 | 907 | 910 | +6 | +0.7% | 9,000 |
| 2025/06/27 | 995 | 999 | 904 | 904 | -989 | -52.2% | 11,300 |
| 2025/06/26 | 1,888 | 1,893 | 1,835 | 1,893 | +4 | +0.2% | 2,500 |
| 2025/06/25 | 1,901 | 1,919 | 1,889 | 1,889 | -12 | -0.6% | 2,100 |
| 2025/06/24 | 1,901 | 1,915 | 1,901 | 1,901 | -16 | -0.8% | 1,200 |
| 2025/06/23 | 1,914 | 1,918 | 1,897 | 1,917 | +15 | +0.8% | 2,400 |
| 2025/06/20 | 1,890 | 1,904 | 1,890 | 1,902 | +4 | +0.2% | 700 |
| 2025/06/19 | 1,870 | 1,914 | 1,870 | 1,898 | +22 | +1.2% | 2,000 |
| 2025/06/18 | 1,853 | 1,919 | 1,853 | 1,876 | +23 | +1.2% | 3,400 |
| 2025/06/17 | 1,887 | 1,887 | 1,853 | 1,853 | -46 | -2.4% | 1,900 |
| 2025/06/16 | 1,900 | 1,905 | 1,812 | 1,899 | +15 | +0.8% | 5,100 |
| 2025/06/13 | 1,905 | 1,905 | 1,872 | 1,884 | +14 | +0.7% | 3,400 |
| 2025/06/12 | 1,877 | 1,903 | 1,852 | 1,870 | -32 | -1.7% | 5,000 |
| 2025/06/11 | 1,925 | 1,935 | 1,832 | 1,902 | +4 | +0.2% | 7,800 |
| 2025/06/10 | 1,898 | 1,900 | 1,835 | 1,898 | +68 | +3.7% | 8,500 |
| 2025/06/09 | 1,780 | 1,860 | 1,780 | 1,830 | +63 | +3.6% | 11,600 |
| 2025/06/06 | 1,752 | 1,785 | 1,733 | 1,767 | +15 | +0.9% | 5,700 |
| 2025/06/05 | 1,745 | 1,788 | 1,745 | 1,752 | +4 | +0.2% | 3,100 |
| 2025/06/04 | 1,751 | 1,751 | 1,728 | 1,748 | +37 | +2.2% | 1,800 |
| 2025/06/03 | 1,760 | 1,760 | 1,710 | 1,711 | -49 | -2.8% | 3,300 |
| 2025/06/02 | 1,769 | 1,769 | 1,712 | 1,760 | +13 | +0.7% | 5,300 |
| 2025/05/30 | 1,690 | 1,747 | 1,670 | 1,747 | +47 | +2.8% | 10,700 |
| 2025/05/29 | 1,643 | 1,700 | 1,643 | 1,700 | +57 | +3.5% | 7,800 |
| 2025/05/28 | 1,658 | 1,658 | 1,643 | 1,643 | -12 | -0.7% | 1,500 |
| 2025/05/27 | 1,656 | 1,691 | 1,651 | 1,655 | -1 | -0.1% | 1,800 |
| 2025/05/26 | 1,655 | 1,674 | 1,655 | 1,656 | +1 | +0.1% | 800 |
| 2025/05/23 | 1,637 | 1,697 | 1,637 | 1,655 | +6 | +0.4% | 3,700 |
| 2025/05/22 | 1,682 | 1,682 | 1,649 | 1,649 | -52 | -3.1% | 3,000 |
| 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 |
1～
50
件表示中 / 1714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 | 96,400円 | +20.5% | +10.9% | 1.24% | 15.10倍 | 2.94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 |
| Ｋｕｄａｎ | 103,500円 | +35.4% | - | 0.00% | - | 3.73倍 |
|
機械の眼に相当する人工知覚（ＡＰ）技術の研究に特化、独自アルゴリズムをライセンス提供 |
| ニューラル | 75,000円 | +3.8% | +999.9% | 0.00% | 288.46倍 | 19.41倍 |
|
エッジＡＩサービスなどを開発。ＡＩ搭載ＬＥＤビジョンなどのプロダクトを幅広く展開 |
| Ａｉｍｉｎｇ | 24,300円 | +5.4% | - | 0.00% | 7.56倍 | 1.96倍 |
|
スマホゲーム配信・制作。多人数同時型、アニメ表現に強み。「カゲマス」「ＤＱタクト」等運営 |
| Ｕｂｉｃｏｍ | 92,500円 | +3.7% | +1.7% | 4.32% | 11.83倍 | 2.03倍 |
|
オフショアのシステム開発と医療関連ソフトが柱。フィリピンに開発拠点有し現地採用活発 |
市場注目の銘柄
チャート関連のコラム
