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 |
|---|---|---|---|---|---|---|---|
| 2022/12/08 | 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 |
| 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 |
601～
650
件表示中 / 1684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 | 165,500円 | +20.5% | +10.9% | 1.45% | 12.97倍 | 2.53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 |
| ヤプリ | 76,700円 | +12.5% | +33.2% | 1.56% | 11.79倍 | 4.64倍 |
|
アプリ開発・運用・分析できるクラウド型ソフト「ヤプリ」を提供。操作簡単なノーコードが強み |
| ジェノバ | 68,500円 | +5.4% | +3.2% | 0.88% | 17.69倍 | 2.92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の資本提携は解消 |
| ミーク | 85,600円 | +10.5% | +12.6% | 0.00% | 14.00倍 | 1.97倍 |
|
- |
| トビラシステム | 91,700円 | +10.2% | +0.2% | 2.18% | 16.71倍 | 3.79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 |
市場注目の銘柄
チャート関連のコラム
