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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,452 | 1,464 | 1,424 | 1,431 | -20 | -1.4% | 2,000 |
| 2024/11/20 | 1,470 | 1,481 | 1,448 | 1,451 | +1 | +0.1% | 4,900 |
| 2024/11/19 | 1,457 | 1,459 | 1,431 | 1,450 | +15 | +1% | 2,500 |
| 2024/11/18 | 1,461 | 1,470 | 1,430 | 1,435 | -27 | -1.8% | 5,800 |
| 2024/11/15 | 1,485 | 1,485 | 1,432 | 1,462 | -23 | -1.5% | 2,000 |
| 2024/11/14 | 1,519 | 1,520 | 1,485 | 1,485 | -45 | -2.9% | 2,600 |
| 2024/11/13 | 1,530 | 1,530 | 1,500 | 1,530 | +10 | +0.7% | 1,300 |
| 2024/11/12 | 1,497 | 1,580 | 1,467 | 1,520 | +23 | +1.5% | 7,100 |
| 2024/11/11 | 1,522 | 1,545 | 1,457 | 1,497 | -25 | -1.6% | 8,400 |
| 2024/11/08 | 1,541 | 1,557 | 1,481 | 1,522 | +21 | +1.4% | 22,500 |
| 2024/11/07 | 1,460 | 1,665 | 1,437 | 1,501 | +41 | +2.8% | 27,700 |
| 2024/11/06 | 1,449 | 1,496 | 1,449 | 1,460 | ±0 | ±0% | 2,400 |
| 2024/11/05 | 1,470 | 1,470 | 1,424 | 1,460 | -10 | -0.7% | 2,900 |
| 2024/11/01 | 1,485 | 1,485 | 1,441 | 1,470 | -19 | -1.3% | 3,600 |
| 2024/10/31 | 1,541 | 1,541 | 1,471 | 1,489 | -52 | -3.4% | 9,300 |
| 2024/10/30 | 1,619 | 1,619 | 1,518 | 1,541 | -93 | -5.7% | 7,600 |
| 2024/10/29 | 1,619 | 1,650 | 1,619 | 1,634 | +4 | +0.2% | 2,800 |
| 2024/10/28 | 1,539 | 1,635 | 1,535 | 1,630 | +86 | +5.6% | 4,500 |
| 2024/10/25 | 1,549 | 1,549 | 1,505 | 1,544 | -16 | -1% | 1,400 |
| 2024/10/24 | 1,565 | 1,597 | 1,560 | 1,560 | -6 | -0.4% | 1,300 |
| 2024/10/23 | 1,600 | 1,620 | 1,565 | 1,566 | -34 | -2.1% | 1,500 |
| 2024/10/22 | 1,549 | 1,600 | 1,549 | 1,600 | +50 | +3.2% | 1,600 |
| 2024/10/21 | 1,600 | 1,618 | 1,533 | 1,550 | -50 | -3.1% | 6,500 |
| 2024/10/18 | 1,557 | 1,600 | 1,489 | 1,600 | +43 | +2.8% | 4,100 |
| 2024/10/17 | 1,580 | 1,601 | 1,557 | 1,557 | -23 | -1.5% | 1,800 |
| 2024/10/16 | 1,553 | 1,600 | 1,532 | 1,580 | +8 | +0.5% | 2,600 |
| 2024/10/15 | 1,576 | 1,616 | 1,572 | 1,572 | -16 | -1% | 10,700 |
| 2024/10/11 | 1,599 | 1,601 | 1,555 | 1,588 | -11 | -0.7% | 4,100 |
| 2024/10/10 | 1,549 | 1,599 | 1,527 | 1,599 | +68 | +4.4% | 5,700 |
| 2024/10/09 | 1,523 | 1,544 | 1,502 | 1,531 | +17 | +1.1% | 3,800 |
| 2024/10/08 | 1,538 | 1,538 | 1,491 | 1,514 | ±0 | ±0% | 1,200 |
| 2024/10/07 | 1,507 | 1,578 | 1,491 | 1,514 | -6 | -0.4% | 8,200 |
| 2024/10/04 | 1,460 | 1,548 | 1,460 | 1,520 | +20 | +1.3% | 2,400 |
| 2024/10/03 | 1,497 | 1,519 | 1,473 | 1,500 | +27 | +1.8% | 6,000 |
| 2024/10/02 | 1,451 | 1,500 | 1,447 | 1,473 | ±0 | ±0% | 1,900 |
| 2024/10/01 | 1,405 | 1,501 | 1,405 | 1,473 | +73 | +5.2% | 6,100 |
| 2024/09/30 | 1,389 | 1,410 | 1,347 | 1,400 | -10 | -0.7% | 8,200 |
| 2024/09/27 | 1,407 | 1,410 | 1,389 | 1,410 | -8 | -0.6% | 500 |
| 2024/09/26 | 1,419 | 1,420 | 1,384 | 1,418 | +11 | +0.8% | 1,600 |
| 2024/09/25 | 1,401 | 1,410 | 1,376 | 1,407 | +3 | +0.2% | 3,000 |
| 2024/09/24 | 1,420 | 1,430 | 1,400 | 1,404 | -7 | -0.5% | 5,300 |
| 2024/09/20 | 1,402 | 1,420 | 1,390 | 1,411 | +9 | +0.6% | 3,400 |
| 2024/09/19 | 1,398 | 1,405 | 1,397 | 1,402 | +4 | +0.3% | 2,300 |
| 2024/09/18 | 1,390 | 1,400 | 1,367 | 1,398 | +44 | +3.2% | 2,100 |
| 2024/09/17 | 1,373 | 1,373 | 1,348 | 1,354 | -20 | -1.5% | 1,800 |
| 2024/09/13 | 1,374 | 1,374 | 1,374 | 1,374 | -26 | -1.9% | 800 |
| 2024/09/12 | 1,373 | 1,400 | 1,373 | 1,400 | +10 | +0.7% | 900 |
| 2024/09/11 | 1,400 | 1,400 | 1,390 | 1,390 | +16 | +1.2% | 400 |
| 2024/09/10 | 1,340 | 1,401 | 1,340 | 1,374 | +27 | +2% | 1,800 |
| 2024/09/09 | 1,301 | 1,347 | 1,286 | 1,347 | +21 | +1.6% | 10,400 |
1～
50
件表示中 / 1564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 | 143,100円 | +58.2% | +89.9% | 1.40% | 14.75倍 | 2.40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 |
| モバファク | 95,600円 | -2.8% | +7.3% | 3.87% | 10.44倍 | 2.39倍 |
|
スマホ向けのソーシャルゲーム開発・配信会社。位置情報連動型ゲームに注力、着メロは縮小中 |
| ｕｎｅｒｒｙ | 227,200円 | +32.2% | +79.1% | 0.00% | 61.12倍 | 5.18倍 |
|
スマホアプリで取得した人流データを解析したリアル行動データを活用、顧客のＤＸを支援 |
| サイバリンクス | 74,500円 | +7.0% | +9.4% | 2.15% | 11.66倍 | 1.10倍 |
|
食品流通・公共向けシステムをクラウド提供。電子認証分野育成。和歌山地盤でドコモ販売も |
| 両毛シス | 241,100円 | +18.3% | +3.8% | 1.66% | 6.39倍 | 0.67倍 |
|
自治体、民間企業向けシステム開発・情報処理の中堅。ＥＲＰ導入コンサルも。親会社はミツバ |
市場注目の銘柄
チャート関連のコラム
