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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 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 |
801～
850
件表示中 / 1747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 | 101,600円 | +20.5% | +10.9% | 1.18% | 15.92倍 | 3.10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 |
| アイキューブ | 230,800円 | +20.3% | +24.2% | 1.47% | 16.05倍 | 4.41倍 |
|
法人向けＭＤＭ（モバイル端末管理）サービス首位の「ＣＬＯＭＯ」提供。月額課金のＳａａＳ |
| ペイクラウド | 76,700円 | +45.9% | +118.8% | 0.00% | 30.45倍 | 2.76倍 |
|
自社専用の電子マネー「独自ペイ」を提供。電子看板事業が第二の柱に。メール自動配信も |
| グリッド | 252,000円 | +50.3% | +2.8% | 0.00% | 42.78倍 | 3.04倍 |
|
ＡＩ活用の計画最適化システムを電力、物流、都市交通分野で展開。保守運用サポートも提供 |
| 日本情報 | 83,300円 | +14.3% | +20.6% | 0.96% | 15.88倍 | 2.97倍 |
|
賃貸用不動産の仲介、管理業務を効率化するソフトを提供。初期費用を抑えた月額のＳａａＳ型 |
市場注目の銘柄
チャート関連のコラム
