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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 2,019 | 2,019 | 1,946 | 2,009 | -11 | -0.5% | 7,000 |
| 2022/06/14 | 1,935 | 2,020 | 1,901 | 2,020 | +26 | +1.3% | 17,900 |
| 2022/06/13 | 2,091 | 2,108 | 1,970 | 1,994 | -147 | -6.9% | 26,100 |
| 2022/06/10 | 2,055 | 2,170 | 2,000 | 2,141 | +57 | +2.7% | 20,600 |
| 2022/06/09 | 2,102 | 2,102 | 2,051 | 2,084 | -18 | -0.9% | 14,500 |
| 2022/06/08 | 2,113 | 2,121 | 2,038 | 2,102 | +4 | +0.2% | 17,300 |
| 2022/06/07 | 2,212 | 2,225 | 2,091 | 2,098 | -122 | -5.5% | 16,600 |
| 2022/06/06 | 2,140 | 2,228 | 2,134 | 2,220 | +60 | +2.8% | 20,400 |
| 2022/06/03 | 2,117 | 2,165 | 2,095 | 2,160 | +36 | +1.7% | 10,800 |
| 2022/06/02 | 2,101 | 2,132 | 2,057 | 2,124 | +23 | +1.1% | 5,300 |
| 2022/06/01 | 2,100 | 2,142 | 2,090 | 2,101 | +1 | ±0% | 5,000 |
| 2022/05/31 | 2,157 | 2,172 | 2,081 | 2,100 | -76 | -3.5% | 15,200 |
| 2022/05/30 | 2,027 | 2,194 | 2,027 | 2,176 | +151 | +7.5% | 45,200 |
| 2022/05/27 | 2,118 | 2,145 | 1,940 | 2,025 | -58 | -2.8% | 47,400 |
| 2022/05/26 | 1,979 | 2,089 | 1,977 | 2,083 | +83 | +4.2% | 44,200 |
| 2022/05/25 | 2,029 | 2,029 | 1,986 | 2,000 | -40 | -2% | 10,100 |
| 2022/05/24 | 2,000 | 2,049 | 1,992 | 2,040 | +13 | +0.6% | 15,200 |
| 2022/05/23 | 1,997 | 2,065 | 1,997 | 2,027 | +30 | +1.5% | 21,000 |
| 2022/05/20 | 1,904 | 2,013 | 1,904 | 1,997 | +77 | +4% | 20,400 |
| 2022/05/19 | 1,862 | 1,965 | 1,862 | 1,920 | +18 | +0.9% | 42,300 |
| 2022/05/18 | 1,951 | 2,004 | 1,851 | 1,902 | -62 | -3.2% | 51,800 |
| 2022/05/17 | 1,981 | 1,999 | 1,936 | 1,964 | -19 | -1% | 12,500 |
| 2022/05/16 | 1,934 | 2,014 | 1,934 | 1,983 | +50 | +2.6% | 17,500 |
| 2022/05/13 | 2,038 | 2,047 | 1,930 | 1,933 | -96 | -4.7% | 35,100 |
| 2022/05/12 | 1,954 | 2,040 | 1,945 | 2,029 | +39 | +2% | 51,000 |
| 2022/05/11 | 1,935 | 1,990 | 1,929 | 1,990 | +50 | +2.6% | 24,700 |
| 2022/05/10 | 1,890 | 1,949 | 1,880 | 1,940 | +28 | +1.5% | 25,200 |
| 2022/05/09 | 1,909 | 1,995 | 1,900 | 1,912 | -24 | -1.2% | 47,900 |
| 2022/05/06 | 1,943 | 1,965 | 1,868 | 1,936 | +33 | +1.7% | 90,600 |
| 2022/05/02 | 1,899 | 1,966 | 1,817 | 1,903 | +316 | +19.9% | 293,000 |
| 2022/04/28 | 1,582 | 1,648 | 1,582 | 1,587 | -10 | -0.6% | 5,600 |
| 2022/04/27 | 1,574 | 1,647 | 1,574 | 1,597 | -17 | -1.1% | 9,300 |
| 2022/04/26 | 1,606 | 1,635 | 1,606 | 1,614 | +7 | +0.4% | 7,400 |
| 2022/04/25 | 1,608 | 1,626 | 1,604 | 1,607 | -1 | -0.1% | 9,000 |
| 2022/04/22 | 1,606 | 1,608 | 1,580 | 1,608 | +7 | +0.4% | 19,300 |
| 2022/04/21 | 1,584 | 1,601 | 1,578 | 1,601 | +23 | +1.5% | 8,700 |
| 2022/04/20 | 1,574 | 1,583 | 1,567 | 1,578 | +11 | +0.7% | 6,800 |
| 2022/04/19 | 1,559 | 1,575 | 1,559 | 1,567 | +26 | +1.7% | 3,300 |
| 2022/04/18 | 1,577 | 1,578 | 1,523 | 1,541 | -8 | -0.5% | 4,400 |
| 2022/04/15 | 1,553 | 1,579 | 1,549 | 1,549 | -26 | -1.7% | 3,100 |
| 2022/04/14 | 1,559 | 1,576 | 1,554 | 1,575 | +40 | +2.6% | 6,900 |
| 2022/04/13 | 1,550 | 1,559 | 1,512 | 1,535 | -15 | -1% | 2,600 |
| 2022/04/12 | 1,527 | 1,556 | 1,527 | 1,550 | -2 | -0.1% | 2,500 |
| 2022/04/11 | 1,525 | 1,567 | 1,515 | 1,552 | +20 | +1.3% | 4,700 |
| 2022/04/08 | 1,557 | 1,557 | 1,525 | 1,532 | +4 | +0.3% | 2,500 |
| 2022/04/07 | 1,553 | 1,553 | 1,527 | 1,528 | -35 | -2.2% | 3,100 |
| 2022/04/06 | 1,577 | 1,577 | 1,520 | 1,563 | -16 | -1% | 5,400 |
| 2022/04/05 | 1,572 | 1,579 | 1,556 | 1,579 | +8 | +0.5% | 4,500 |
| 2022/04/04 | 1,571 | 1,571 | 1,548 | 1,571 | +43 | +2.8% | 2,500 |
| 2022/04/01 | 1,556 | 1,556 | 1,520 | 1,528 | -17 | -1.1% | 1,300 |
601～
650
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
