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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 2,190 | 2,190 | 2,152 | 2,180 | +10 | +0.5% | 1,200 |
| 2023/01/24 | 2,194 | 2,227 | 2,170 | 2,170 | +13 | +0.6% | 16,500 |
| 2023/01/23 | 2,098 | 2,197 | 2,091 | 2,157 | +80 | +3.9% | 21,500 |
| 2023/01/20 | 2,077 | 2,077 | 2,077 | 2,077 | +31 | +1.5% | 300 |
| 2023/01/19 | 2,050 | 2,082 | 2,044 | 2,046 | -54 | -2.6% | 3,000 |
| 2023/01/18 | 2,014 | 2,100 | 2,013 | 2,100 | +37 | +1.8% | 5,400 |
| 2023/01/17 | 1,996 | 2,071 | 1,979 | 2,063 | +68 | +3.4% | 4,900 |
| 2023/01/16 | 2,017 | 2,048 | 1,995 | 1,995 | -56 | -2.7% | 9,900 |
| 2023/01/13 | 2,094 | 2,106 | 2,017 | 2,051 | -77 | -3.6% | 8,600 |
| 2023/01/12 | 2,106 | 2,128 | 2,053 | 2,128 | +22 | +1% | 3,500 |
| 2023/01/11 | 2,100 | 2,113 | 2,067 | 2,106 | +15 | +0.7% | 10,700 |
| 2023/01/10 | 2,000 | 2,091 | 2,000 | 2,091 | +86 | +4.3% | 13,300 |
| 2023/01/06 | 2,005 | 2,010 | 1,988 | 2,005 | +5 | +0.3% | 2,700 |
| 2023/01/05 | 1,994 | 2,028 | 1,972 | 2,000 | +6 | +0.3% | 5,000 |
| 2023/01/04 | 1,942 | 2,043 | 1,942 | 1,994 | +33 | +1.7% | 7,700 |
| 2022/12/30 | 1,964 | 1,993 | 1,961 | 1,961 | -21 | -1.1% | 3,800 |
| 2022/12/29 | 1,985 | 1,996 | 1,942 | 1,982 | -1 | -0.1% | 5,200 |
| 2022/12/28 | 1,999 | 1,999 | 1,945 | 1,983 | -16 | -0.8% | 12,900 |
| 2022/12/27 | 1,983 | 2,021 | 1,945 | 1,999 | +15 | +0.8% | 25,200 |
| 2022/12/26 | 1,845 | 1,991 | 1,842 | 1,984 | +219 | +12.4% | 68,000 |
| 2022/12/23 | 1,781 | 1,782 | 1,753 | 1,765 | -16 | -0.9% | 5,800 |
| 2022/12/22 | 1,763 | 1,781 | 1,763 | 1,781 | +14 | +0.8% | 3,300 |
| 2022/12/21 | 1,761 | 1,797 | 1,761 | 1,767 | -25 | -1.4% | 2,300 |
| 2022/12/20 | 1,867 | 1,867 | 1,792 | 1,792 | -75 | -4% | 7,100 |
| 2022/12/19 | 1,790 | 1,878 | 1,780 | 1,867 | +84 | +4.7% | 17,700 |
| 2022/12/16 | 1,783 | 1,800 | 1,782 | 1,783 | -11 | -0.6% | 3,100 |
| 2022/12/15 | 1,761 | 1,802 | 1,753 | 1,794 | +33 | +1.9% | 5,700 |
| 2022/12/14 | 1,770 | 1,800 | 1,761 | 1,761 | -11 | -0.6% | 2,500 |
| 2022/12/13 | 1,778 | 1,800 | 1,771 | 1,772 | -7 | -0.4% | 3,200 |
| 2022/12/12 | 1,773 | 1,809 | 1,773 | 1,779 | +6 | +0.3% | 4,300 |
| 2022/12/09 | 1,835 | 1,835 | 1,769 | 1,773 | -27 | -1.5% | 5,700 |
| 2022/12/08 | 1,810 | 1,810 | 1,765 | 1,800 | +2 | +0.1% | 3,500 |
| 2022/12/07 | 1,784 | 1,803 | 1,770 | 1,798 | +14 | +0.8% | 4,200 |
| 2022/12/06 | 1,748 | 1,812 | 1,748 | 1,784 | +44 | +2.5% | 11,400 |
| 2022/12/05 | 1,763 | 1,774 | 1,725 | 1,740 | -23 | -1.3% | 4,300 |
| 2022/12/02 | 1,763 | 1,769 | 1,730 | 1,763 | +2 | +0.1% | 4,600 |
| 2022/12/01 | 1,777 | 1,795 | 1,740 | 1,761 | -24 | -1.3% | 6,900 |
| 2022/11/30 | 1,754 | 1,793 | 1,750 | 1,785 | +19 | +1.1% | 3,800 |
| 2022/11/29 | 1,768 | 1,799 | 1,765 | 1,766 | -6 | -0.3% | 2,600 |
| 2022/11/28 | 1,807 | 1,807 | 1,771 | 1,772 | -23 | -1.3% | 1,800 |
| 2022/11/25 | 1,817 | 1,817 | 1,790 | 1,795 | -22 | -1.2% | 1,300 |
| 2022/11/24 | 1,825 | 1,830 | 1,758 | 1,817 | -1 | -0.1% | 4,400 |
| 2022/11/22 | 1,796 | 1,818 | 1,787 | 1,818 | +28 | +1.6% | 3,900 |
| 2022/11/21 | 1,791 | 1,807 | 1,790 | 1,790 | -7 | -0.4% | 1,200 |
| 2022/11/18 | 1,767 | 1,799 | 1,751 | 1,797 | -3 | -0.2% | 9,000 |
| 2022/11/17 | 1,850 | 1,889 | 1,771 | 1,800 | -36 | -2% | 5,800 |
| 2022/11/16 | 1,740 | 1,894 | 1,740 | 1,836 | +100 | +5.8% | 9,400 |
| 2022/11/15 | 1,797 | 1,797 | 1,730 | 1,736 | -61 | -3.4% | 9,600 |
| 2022/11/14 | 1,899 | 1,899 | 1,781 | 1,797 | -102 | -5.4% | 11,200 |
| 2022/11/11 | 1,915 | 1,937 | 1,861 | 1,899 | ±0 | ±0% | 13,500 |
451～
500
件表示中 / 1565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 | 140,100円 | +58.2% | +89.9% | 1.43% | 14.44倍 | 2.35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 |
| ジェノバ | 58,000円 | +5.4% | +3.2% | 1.03% | 16.15倍 | 2.27倍 |
|
高精度な位置情報配信サービス展開。測量分野など中心。日立産機システムと資本提携。好財務 |
| ＣＡＩＣＡ Ｄ | 6,100円 | +4.6% | - | 0.00% | - | 4.71倍 |
|
金融向けＳＩが主力の持株会社。暗号資産関連事業を２３年１０月クシムに売却。フィスコと親密 |
| 電 算 | 142,200円 | +10.2% | +10.3% | 2.60% | 8.79倍 | 0.75倍 |
|
信越地盤の情報処理・システム開発中堅。首都圏へも展開。市役所など地方自治体向けに強み |
| ソルクシーズ | 30,900円 | +2.0% | -16.8% | 3.88% | 15.04倍 | 1.02倍 |
|
ＳＢＩ社が筆頭株主のＳＩ会社。信販、証券など金融業界が主顧客。クラウド事業を本格推進 |
市場注目の銘柄
チャート関連のコラム
