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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,555 | 1,570 | 1,530 | 1,545 | -10 | -0.6% | 4,100 |
| 2022/03/30 | 1,565 | 1,570 | 1,539 | 1,555 | -5 | -0.3% | 2,900 |
| 2022/03/29 | 1,558 | 1,565 | 1,558 | 1,560 | +2 | +0.1% | 800 |
| 2022/03/28 | 1,562 | 1,567 | 1,519 | 1,558 | -1 | -0.1% | 3,100 |
| 2022/03/25 | 1,536 | 1,560 | 1,520 | 1,559 | +49 | +3.2% | 6,900 |
| 2022/03/24 | 1,512 | 1,542 | 1,481 | 1,510 | -2 | -0.1% | 3,800 |
| 2022/03/23 | 1,493 | 1,532 | 1,477 | 1,512 | +32 | +2.2% | 6,300 |
| 2022/03/22 | 1,434 | 1,500 | 1,430 | 1,480 | +46 | +3.2% | 7,900 |
| 2022/03/18 | 1,413 | 1,451 | 1,391 | 1,434 | -9 | -0.6% | 4,600 |
| 2022/03/17 | 1,451 | 1,487 | 1,435 | 1,443 | -5 | -0.3% | 4,000 |
| 2022/03/16 | 1,351 | 1,451 | 1,351 | 1,448 | +98 | +7.3% | 12,700 |
| 2022/03/15 | 1,297 | 1,351 | 1,297 | 1,350 | +42 | +3.2% | 3,000 |
| 2022/03/14 | 1,297 | 1,327 | 1,270 | 1,308 | +11 | +0.8% | 3,400 |
| 2022/03/11 | 1,323 | 1,350 | 1,290 | 1,297 | -52 | -3.9% | 5,100 |
| 2022/03/10 | 1,342 | 1,349 | 1,288 | 1,349 | +39 | +3% | 10,900 |
| 2022/03/09 | 1,336 | 1,356 | 1,295 | 1,310 | -26 | -1.9% | 4,500 |
| 2022/03/08 | 1,350 | 1,375 | 1,300 | 1,336 | -26 | -1.9% | 5,100 |
| 2022/03/07 | 1,406 | 1,414 | 1,362 | 1,362 | -78 | -5.4% | 17,500 |
| 2022/03/04 | 1,451 | 1,461 | 1,425 | 1,440 | -40 | -2.7% | 2,200 |
| 2022/03/03 | 1,438 | 1,514 | 1,401 | 1,480 | +12 | +0.8% | 6,600 |
| 2022/03/02 | 1,488 | 1,499 | 1,461 | 1,468 | +8 | +0.5% | 13,900 |
| 2022/03/01 | 1,490 | 1,495 | 1,455 | 1,460 | ±0 | ±0% | 9,000 |
| 2022/02/28 | 1,450 | 1,490 | 1,426 | 1,460 | +10 | +0.7% | 7,800 |
| 2022/02/25 | 1,400 | 1,450 | 1,366 | 1,450 | +80 | +5.8% | 6,600 |
| 2022/02/24 | 1,411 | 1,431 | 1,344 | 1,370 | -62 | -4.3% | 16,600 |
| 2022/02/22 | 1,451 | 1,451 | 1,371 | 1,432 | -28 | -1.9% | 17,700 |
| 2022/02/21 | 1,465 | 1,480 | 1,450 | 1,460 | -42 | -2.8% | 5,400 |
| 2022/02/18 | 1,507 | 1,507 | 1,465 | 1,502 | +21 | +1.4% | 6,800 |
| 2022/02/17 | 1,515 | 1,526 | 1,480 | 1,481 | -44 | -2.9% | 10,600 |
| 2022/02/16 | 1,525 | 1,548 | 1,525 | 1,525 | ±0 | ±0% | 2,800 |
| 2022/02/15 | 1,520 | 1,550 | 1,520 | 1,525 | -1 | -0.1% | 5,300 |
| 2022/02/14 | 1,542 | 1,569 | 1,512 | 1,526 | -62 | -3.9% | 5,700 |
| 2022/02/10 | 1,575 | 1,605 | 1,575 | 1,588 | +31 | +2% | 4,700 |
| 2022/02/09 | 1,532 | 1,607 | 1,532 | 1,557 | +13 | +0.8% | 32,900 |
| 2022/02/08 | 1,589 | 1,595 | 1,501 | 1,544 | -67 | -4.2% | 18,400 |
| 2022/02/07 | 1,663 | 1,679 | 1,575 | 1,611 | -73 | -4.3% | 13,000 |
| 2022/02/04 | 1,685 | 1,704 | 1,651 | 1,684 | -20 | -1.2% | 5,600 |
| 2022/02/03 | 1,671 | 1,725 | 1,671 | 1,704 | +32 | +1.9% | 19,300 |
| 2022/02/02 | 1,669 | 1,699 | 1,659 | 1,672 | -9 | -0.5% | 13,500 |
| 2022/02/01 | 1,618 | 1,695 | 1,600 | 1,681 | +63 | +3.9% | 20,400 |
| 2022/01/31 | 1,656 | 1,695 | 1,618 | 1,618 | -78 | -4.6% | 16,400 |
| 2022/01/28 | 1,642 | 1,706 | 1,642 | 1,696 | +54 | +3.3% | 21,600 |
| 2022/01/27 | 1,650 | 1,677 | 1,631 | 1,642 | -29 | -1.7% | 21,300 |
| 2022/01/26 | 1,605 | 1,671 | 1,597 | 1,671 | +51 | +3.1% | 11,600 |
| 2022/01/25 | 1,624 | 1,679 | 1,617 | 1,620 | -25 | -1.5% | 24,400 |
| 2022/01/24 | 1,615 | 1,649 | 1,615 | 1,645 | +7 | +0.4% | 7,700 |
| 2022/01/21 | 1,623 | 1,655 | 1,582 | 1,638 | +29 | +1.8% | 21,300 |
| 2022/01/20 | 1,577 | 1,644 | 1,575 | 1,609 | +28 | +1.8% | 24,300 |
| 2022/01/19 | 1,600 | 1,644 | 1,578 | 1,581 | -21 | -1.3% | 9,300 |
| 2022/01/18 | 1,606 | 1,651 | 1,601 | 1,602 | -4 | -0.2% | 9,300 |
651～
700
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
