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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,882 | 1,910 | 1,804 | 1,899 | +35 | +1.9% | 3,900 |
| 2022/11/09 | 1,884 | 1,884 | 1,864 | 1,864 | -20 | -1.1% | 700 |
| 2022/11/08 | 1,843 | 1,909 | 1,822 | 1,884 | +52 | +2.8% | 5,800 |
| 2022/11/07 | 1,832 | 1,847 | 1,832 | 1,832 | +22 | +1.2% | 2,200 |
| 2022/11/04 | 1,811 | 1,823 | 1,771 | 1,810 | +39 | +2.2% | 3,600 |
| 2022/11/02 | 1,802 | 1,804 | 1,767 | 1,771 | -49 | -2.7% | 3,300 |
| 2022/11/01 | 1,835 | 1,838 | 1,818 | 1,820 | -16 | -0.9% | 2,600 |
| 2022/10/31 | 1,862 | 1,862 | 1,822 | 1,836 | -6 | -0.3% | 4,600 |
| 2022/10/28 | 1,860 | 1,873 | 1,823 | 1,842 | -28 | -1.5% | 3,500 |
| 2022/10/27 | 1,910 | 1,944 | 1,870 | 1,870 | -32 | -1.7% | 9,000 |
| 2022/10/26 | 1,840 | 1,916 | 1,819 | 1,902 | +83 | +4.6% | 10,100 |
| 2022/10/25 | 1,808 | 1,822 | 1,804 | 1,819 | +15 | +0.8% | 1,000 |
| 2022/10/24 | 1,857 | 1,857 | 1,801 | 1,804 | -53 | -2.9% | 2,200 |
| 2022/10/21 | 1,862 | 1,862 | 1,841 | 1,857 | -5 | -0.3% | 1,000 |
| 2022/10/20 | 1,887 | 1,887 | 1,841 | 1,862 | +9 | +0.5% | 7,300 |
| 2022/10/19 | 1,829 | 1,874 | 1,815 | 1,853 | +11 | +0.6% | 2,400 |
| 2022/10/18 | 1,777 | 1,850 | 1,771 | 1,842 | +81 | +4.6% | 7,500 |
| 2022/10/17 | 1,800 | 1,823 | 1,754 | 1,761 | -53 | -2.9% | 9,100 |
| 2022/10/14 | 1,794 | 1,832 | 1,775 | 1,814 | +54 | +3.1% | 10,300 |
| 2022/10/13 | 1,808 | 1,832 | 1,760 | 1,760 | -48 | -2.7% | 3,700 |
| 2022/10/12 | 1,802 | 1,822 | 1,789 | 1,808 | -10 | -0.6% | 3,400 |
| 2022/10/11 | 1,877 | 1,877 | 1,786 | 1,818 | -19 | -1% | 20,100 |
| 2022/10/07 | 1,876 | 1,884 | 1,837 | 1,837 | -54 | -2.9% | 4,000 |
| 2022/10/06 | 1,911 | 1,911 | 1,891 | 1,891 | -11 | -0.6% | 600 |
| 2022/10/05 | 1,878 | 1,903 | 1,877 | 1,902 | +26 | +1.4% | 3,400 |
| 2022/10/04 | 1,900 | 1,900 | 1,876 | 1,876 | -1 | -0.1% | 2,200 |
| 2022/10/03 | 1,881 | 1,884 | 1,865 | 1,877 | -5 | -0.3% | 500 |
| 2022/09/30 | 1,842 | 1,883 | 1,827 | 1,882 | ±0 | ±0% | 6,300 |
| 2022/09/29 | 1,835 | 1,894 | 1,835 | 1,882 | +47 | +2.6% | 5,900 |
| 2022/09/28 | 1,838 | 1,848 | 1,799 | 1,835 | -9 | -0.5% | 7,100 |
| 2022/09/27 | 1,848 | 1,849 | 1,822 | 1,844 | -4 | -0.2% | 4,400 |
| 2022/09/26 | 1,921 | 1,921 | 1,846 | 1,848 | -46 | -2.4% | 10,800 |
| 2022/09/22 | 1,887 | 1,921 | 1,864 | 1,894 | +1 | +0.1% | 4,800 |
| 2022/09/21 | 1,902 | 1,911 | 1,826 | 1,893 | -9 | -0.5% | 26,200 |
| 2022/09/20 | 1,959 | 1,981 | 1,902 | 1,902 | -82 | -4.1% | 12,800 |
| 2022/09/16 | 1,926 | 2,025 | 1,910 | 1,984 | +44 | +2.3% | 30,200 |
| 2022/09/15 | 1,937 | 1,975 | 1,937 | 1,940 | +3 | +0.2% | 3,700 |
| 2022/09/14 | 1,959 | 2,019 | 1,932 | 1,937 | -72 | -3.6% | 6,400 |
| 2022/09/13 | 2,017 | 2,024 | 1,984 | 2,009 | -3 | -0.1% | 4,900 |
| 2022/09/12 | 2,007 | 2,012 | 1,985 | 2,012 | +3 | +0.1% | 2,100 |
| 2022/09/09 | 2,091 | 2,091 | 2,007 | 2,009 | -32 | -1.6% | 5,400 |
| 2022/09/08 | 2,080 | 2,080 | 2,025 | 2,041 | -45 | -2.2% | 3,500 |
| 2022/09/07 | 2,068 | 2,090 | 1,993 | 2,086 | -12 | -0.6% | 12,100 |
| 2022/09/06 | 2,014 | 2,115 | 1,987 | 2,098 | +84 | +4.2% | 13,500 |
| 2022/09/05 | 1,900 | 2,040 | 1,900 | 2,014 | +90 | +4.7% | 13,700 |
| 2022/09/02 | 1,937 | 1,948 | 1,905 | 1,924 | -11 | -0.6% | 10,400 |
| 2022/09/01 | 1,950 | 1,960 | 1,930 | 1,935 | -43 | -2.2% | 7,700 |
| 2022/08/31 | 2,008 | 2,008 | 1,966 | 1,978 | -5 | -0.3% | 5,100 |
| 2022/08/30 | 1,970 | 1,996 | 1,963 | 1,983 | +13 | +0.7% | 2,200 |
| 2022/08/29 | 1,979 | 2,024 | 1,960 | 1,970 | -49 | -2.4% | 8,500 |
501～
550
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
