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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 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 |
| 2022/01/17 | 1,561 | 1,670 | 1,550 | 1,606 | +45 | +2.9% | 16,900 |
| 2022/01/14 | 1,530 | 1,561 | 1,530 | 1,561 | +15 | +1% | 5,800 |
| 2022/01/13 | 1,552 | 1,562 | 1,518 | 1,546 | +18 | +1.2% | 21,500 |
| 2022/01/12 | 1,500 | 1,563 | 1,500 | 1,528 | +17 | +1.1% | 9,400 |
| 2022/01/11 | 1,445 | 1,575 | 1,416 | 1,511 | -4 | -0.3% | 32,000 |
| 2022/01/07 | 1,520 | 1,535 | 1,501 | 1,515 | -15 | -1% | 6,400 |
| 2022/01/06 | 1,518 | 1,564 | 1,500 | 1,530 | -10 | -0.6% | 7,700 |
| 2022/01/05 | 1,565 | 1,574 | 1,531 | 1,540 | -25 | -1.6% | 8,200 |
| 2022/01/04 | 1,565 | 1,582 | 1,564 | 1,565 | -14 | -0.9% | 3,900 |
| 2021/12/30 | 1,565 | 1,589 | 1,564 | 1,579 | -9 | -0.6% | 4,700 |
| 2021/12/29 | 1,545 | 1,610 | 1,545 | 1,588 | +43 | +2.8% | 19,400 |
| 2021/12/28 | 1,565 | 1,577 | 1,533 | 1,545 | -20 | -1.3% | 17,600 |
| 2021/12/27 | 1,578 | 1,578 | 1,535 | 1,565 | -14 | -0.9% | 7,300 |
| 2021/12/24 | 1,520 | 1,601 | 1,520 | 1,579 | +66 | +4.4% | 28,500 |
| 2021/12/23 | 1,520 | 1,532 | 1,496 | 1,513 | -6 | -0.4% | 5,200 |
| 2021/12/22 | 1,462 | 1,521 | 1,454 | 1,519 | +49 | +3.3% | 20,700 |
| 2021/12/21 | 1,486 | 1,486 | 1,400 | 1,470 | -21 | -1.4% | 9,500 |
| 2021/12/20 | 1,486 | 1,502 | 1,452 | 1,491 | -18 | -1.2% | 6,800 |
851～
900
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
