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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,436 | 1,480 | 1,405 | 1,463 | +35 | +2.5% | 17,700 |
| 2025/01/20 | 1,364 | 1,494 | 1,355 | 1,428 | +64 | +4.7% | 17,800 |
| 2025/01/17 | 1,369 | 1,392 | 1,355 | 1,364 | +25 | +1.9% | 7,100 |
| 2025/01/16 | 1,309 | 1,391 | 1,309 | 1,339 | +37 | +2.8% | 12,200 |
| 2025/01/15 | 1,300 | 1,302 | 1,266 | 1,302 | +2 | +0.2% | 4,100 |
| 2025/01/14 | 1,326 | 1,326 | 1,291 | 1,300 | -20 | -1.5% | 900 |
| 2025/01/10 | 1,325 | 1,331 | 1,310 | 1,320 | +10 | +0.8% | 2,600 |
| 2025/01/09 | 1,290 | 1,331 | 1,290 | 1,310 | +40 | +3.1% | 4,700 |
| 2025/01/08 | 1,313 | 1,330 | 1,265 | 1,270 | -44 | -3.3% | 15,000 |
| 2025/01/07 | 1,331 | 1,336 | 1,314 | 1,314 | -17 | -1.3% | 2,900 |
| 2025/01/06 | 1,355 | 1,367 | 1,325 | 1,331 | -27 | -2% | 2,400 |
| 2024/12/30 | 1,342 | 1,360 | 1,339 | 1,358 | +6 | +0.4% | 1,200 |
| 2024/12/27 | 1,349 | 1,378 | 1,348 | 1,352 | +3 | +0.2% | 2,000 |
| 2024/12/26 | 1,351 | 1,352 | 1,326 | 1,349 | ±0 | ±0% | 1,700 |
| 2024/12/25 | 1,355 | 1,355 | 1,317 | 1,349 | -7 | -0.5% | 3,400 |
| 2024/12/24 | 1,342 | 1,386 | 1,342 | 1,356 | +14 | +1% | 900 |
| 2024/12/23 | 1,330 | 1,345 | 1,330 | 1,342 | +9 | +0.7% | 2,100 |
| 2024/12/20 | 1,336 | 1,336 | 1,314 | 1,333 | -7 | -0.5% | 900 |
| 2024/12/19 | 1,327 | 1,341 | 1,311 | 1,340 | -5 | -0.4% | 4,700 |
| 2024/12/18 | 1,331 | 1,365 | 1,330 | 1,345 | +4 | +0.3% | 7,400 |
| 2024/12/17 | 1,357 | 1,380 | 1,341 | 1,341 | -19 | -1.4% | 3,500 |
| 2024/12/16 | 1,399 | 1,400 | 1,360 | 1,360 | -46 | -3.3% | 1,600 |
| 2024/12/13 | 1,437 | 1,438 | 1,392 | 1,406 | +9 | +0.6% | 8,000 |
| 2024/12/12 | 1,413 | 1,436 | 1,386 | 1,397 | -16 | -1.1% | 2,500 |
| 2024/12/11 | 1,435 | 1,435 | 1,388 | 1,413 | +6 | +0.4% | 900 |
| 2024/12/10 | 1,407 | 1,407 | 1,377 | 1,407 | ±0 | ±0% | 900 |
| 2024/12/09 | 1,407 | 1,407 | 1,406 | 1,407 | ±0 | ±0% | 800 |
| 2024/12/06 | 1,437 | 1,437 | 1,400 | 1,407 | -30 | -2.1% | 1,900 |
| 2024/12/05 | 1,375 | 1,437 | 1,375 | 1,437 | +32 | +2.3% | 6,600 |
| 2024/12/04 | 1,403 | 1,423 | 1,377 | 1,405 | -10 | -0.7% | 1,600 |
| 2024/12/03 | 1,370 | 1,498 | 1,345 | 1,415 | +75 | +5.6% | 13,300 |
| 2024/12/02 | 1,340 | 1,367 | 1,301 | 1,340 | +24 | +1.8% | 4,200 |
| 2024/11/29 | 1,340 | 1,344 | 1,316 | 1,316 | -24 | -1.8% | 1,500 |
| 2024/11/28 | 1,317 | 1,347 | 1,317 | 1,340 | +20 | +1.5% | 1,000 |
| 2024/11/27 | 1,379 | 1,379 | 1,320 | 1,320 | -68 | -4.9% | 3,200 |
| 2024/11/26 | 1,403 | 1,413 | 1,330 | 1,388 | -22 | -1.6% | 2,900 |
| 2024/11/25 | 1,423 | 1,423 | 1,398 | 1,410 | +9 | +0.6% | 5,300 |
| 2024/11/22 | 1,435 | 1,435 | 1,401 | 1,401 | -30 | -2.1% | 1,900 |
| 2024/11/21 | 1,452 | 1,464 | 1,424 | 1,431 | -20 | -1.4% | 2,000 |
| 2024/11/20 | 1,470 | 1,481 | 1,448 | 1,451 | +1 | +0.1% | 4,900 |
| 2024/11/19 | 1,457 | 1,459 | 1,431 | 1,450 | +15 | +1% | 2,500 |
| 2024/11/18 | 1,461 | 1,470 | 1,430 | 1,435 | -27 | -1.8% | 5,800 |
| 2024/11/15 | 1,485 | 1,485 | 1,432 | 1,462 | -23 | -1.5% | 2,000 |
| 2024/11/14 | 1,519 | 1,520 | 1,485 | 1,485 | -45 | -2.9% | 2,600 |
| 2024/11/13 | 1,530 | 1,530 | 1,500 | 1,530 | +10 | +0.7% | 1,300 |
| 2024/11/12 | 1,497 | 1,580 | 1,467 | 1,520 | +23 | +1.5% | 7,100 |
| 2024/11/11 | 1,522 | 1,545 | 1,457 | 1,497 | -25 | -1.6% | 8,400 |
| 2024/11/08 | 1,541 | 1,557 | 1,481 | 1,522 | +21 | +1.4% | 22,500 |
| 2024/11/07 | 1,460 | 1,665 | 1,437 | 1,501 | +41 | +2.8% | 27,700 |
| 2024/11/06 | 1,449 | 1,496 | 1,449 | 1,460 | ±0 | ±0% | 2,400 |
51～
100
件表示中 / 1652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 | 123,900円 | +31.2% | +89.9% | 1.61% | 12.77倍 | 2.08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 |
| ＣＡＩＣＡ Ｄ | 5,500円 | +11.0% | - | 0.00% | 38.19倍 | 4.52倍 |
|
金融向けＳＩが主力の持株会社。暗号資産関連事業をクシムから再取得し売却。フィスコと親密 |
| アイサンテクノロ | 133,300円 | +9.5% | -26.4% | 1.50% | 31.78倍 | 1.14倍 |
|
建築・土木測量会社等向けソフト開発・販売。モビリティ分野では自動運転用３Ｄ地図など展開 |
| フォーバルＴＬ | 43,700円 | +7.3% | +9.1% | 4.58% | 10.46倍 | 2.38倍 |
|
中小企業向け光回線販売が柱。電力小売りや印刷、保険販売などへ展開、光との併売商材開拓中 |
| ビリングシス | 111,500円 | +13.7% | +19.6% | 2.31% | 15.11倍 | 2.48倍 |
|
インターネット決済サービスの収納代行、クイック入金が柱。スマホ決済「ペイビー」が成長 |
市場注目の銘柄
チャート関連のコラム
