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 |
|---|---|---|---|---|---|---|---|
| 2023/01/11 | 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 |
| 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 |
551～
600
件表示中 / 1655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 | 159,600円 | +31.2% | +89.9% | 1.25% | 16.45倍 | 2.67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 |
| ＪＤＳＣ | 71,300円 | +27.6% | - | 0.00% | 48.90倍 | 2.61倍 |
|
需要予測やデータ基盤構築などＡＩソリューションを提供。２３年秋にＤＭ発送代行会社を買収 |
| トビラシステム | 89,200円 | +10.2% | +0.2% | 2.24% | 16.26倍 | 3.69倍 |
|
独自の抽出アルゴリズムを用い迷惑電話番号を自動的に拒否、警告するシステムを開発、提供 |
| ＹＥ ＤＩＧＩＴ | 51,200円 | +0.3% | +11.2% | 3.91% | 8.16倍 | 1.38倍 |
|
安川電機の持分法適用会社。システム構築と組み込みソフト開発が主力。ＩｏＴ分野を強化中 |
| ｊｉｇ．ｊｐ | 22,000円 | +10.2% | +0.1% | 1.31% | 7.54倍 | 2.50倍 |
|
ライブ配信アプリ「ふわっち」運営。配信者はアマチュア主体、視聴者のアイテム課金が収益源 |
市場注目の銘柄
チャート関連のコラム
