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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/06 | 1,306 | 1,373 | 1,300 | 1,373 | +70 | +5.4% | 7,300 |
| 2025/03/05 | 1,275 | 1,318 | 1,263 | 1,303 | +28 | +2.2% | 6,700 |
| 2025/03/04 | 1,295 | 1,295 | 1,266 | 1,275 | -21 | -1.6% | 10,600 |
| 2025/03/03 | 1,321 | 1,326 | 1,296 | 1,296 | -10 | -0.8% | 2,000 |
| 2025/02/28 | 1,332 | 1,338 | 1,293 | 1,306 | -26 | -2% | 5,500 |
| 2025/02/27 | 1,299 | 1,354 | 1,290 | 1,332 | +33 | +2.5% | 4,300 |
| 2025/02/26 | 1,291 | 1,328 | 1,281 | 1,299 | +10 | +0.8% | 2,400 |
| 2025/02/25 | 1,308 | 1,357 | 1,289 | 1,289 | -15 | -1.2% | 5,500 |
| 2025/02/21 | 1,305 | 1,333 | 1,283 | 1,304 | -3 | -0.2% | 9,300 |
| 2025/02/20 | 1,371 | 1,380 | 1,300 | 1,307 | -73 | -5.3% | 10,000 |
| 2025/02/19 | 1,373 | 1,412 | 1,351 | 1,380 | +35 | +2.6% | 8,600 |
| 2025/02/18 | 1,328 | 1,366 | 1,328 | 1,345 | +4 | +0.3% | 4,900 |
| 2025/02/17 | 1,385 | 1,385 | 1,336 | 1,341 | -44 | -3.2% | 10,600 |
| 2025/02/14 | 1,391 | 1,413 | 1,367 | 1,385 | -12 | -0.9% | 12,500 |
| 2025/02/13 | 1,413 | 1,413 | 1,367 | 1,397 | -22 | -1.6% | 4,900 |
| 2025/02/12 | 1,448 | 1,448 | 1,407 | 1,419 | -37 | -2.5% | 5,700 |
| 2025/02/10 | 1,499 | 1,540 | 1,450 | 1,456 | -33 | -2.2% | 12,400 |
| 2025/02/07 | 1,432 | 1,498 | 1,432 | 1,489 | +76 | +5.4% | 3,900 |
| 2025/02/06 | 1,508 | 1,540 | 1,412 | 1,413 | -95 | -6.3% | 14,900 |
| 2025/02/05 | 1,513 | 1,557 | 1,500 | 1,508 | -9 | -0.6% | 3,800 |
| 2025/02/04 | 1,550 | 1,554 | 1,500 | 1,517 | -18 | -1.2% | 3,100 |
| 2025/02/03 | 1,512 | 1,569 | 1,499 | 1,535 | +48 | +3.2% | 8,600 |
| 2025/01/31 | 1,481 | 1,498 | 1,481 | 1,487 | +6 | +0.4% | 1,200 |
| 2025/01/30 | 1,474 | 1,500 | 1,471 | 1,481 | -19 | -1.3% | 3,400 |
| 2025/01/29 | 1,467 | 1,500 | 1,446 | 1,500 | +3 | +0.2% | 2,600 |
| 2025/01/28 | 1,505 | 1,505 | 1,463 | 1,497 | -10 | -0.7% | 2,700 |
| 2025/01/27 | 1,544 | 1,547 | 1,488 | 1,507 | -39 | -2.5% | 3,700 |
| 2025/01/24 | 1,557 | 1,557 | 1,525 | 1,546 | -14 | -0.9% | 6,400 |
| 2025/01/23 | 1,494 | 1,596 | 1,484 | 1,560 | +66 | +4.4% | 22,000 |
| 2025/01/22 | 1,475 | 1,494 | 1,436 | 1,494 | +31 | +2.1% | 7,000 |
1～
50
件表示中 / 1652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 | 123,900円 | +31.2% | +89.9% | 1.61% | 12.77倍 | 2.08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 |
| ＣＡＩＣＡ Ｄ | 5,500円 | +11.0% | - | 0.00% | 38.19倍 | 4.52倍 |
|
金融向けＳＩが主力の持株会社。暗号資産関連事業をクシムから再取得し売却。フィスコと親密 |
| アイサンテクノロ | 133,300円 | +9.5% | -26.4% | 1.50% | 31.78倍 | 1.14倍 |
|
建築・土木測量会社等向けソフト開発・販売。モビリティ分野では自動運転用３Ｄ地図など展開 |
| フォーバルＴＬ | 43,700円 | +7.3% | +9.1% | 4.58% | 10.46倍 | 2.38倍 |
|
中小企業向け光回線販売が柱。電力小売りや印刷、保険販売などへ展開、光との併売商材開拓中 |
| ビリングシス | 111,500円 | +13.7% | +19.6% | 2.31% | 15.11倍 | 2.48倍 |
|
インターネット決済サービスの収納代行、クイック入金が柱。スマホ決済「ペイビー」が成長 |
市場注目の銘柄
チャート関連のコラム
