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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,360 | 1,360 | 1,310 | 1,326 | -38 | -2.8% | 7,100 |
| 2024/09/05 | 1,362 | 1,364 | 1,362 | 1,364 | +2 | +0.1% | 700 |
| 2024/09/04 | 1,385 | 1,385 | 1,361 | 1,362 | -28 | -2% | 2,000 |
| 2024/09/03 | 1,399 | 1,410 | 1,390 | 1,390 | -11 | -0.8% | 4,600 |
| 2024/09/02 | 1,410 | 1,410 | 1,375 | 1,401 | -4 | -0.3% | 4,800 |
| 2024/08/30 | 1,381 | 1,410 | 1,380 | 1,405 | +24 | +1.7% | 5,000 |
| 2024/08/29 | 1,405 | 1,405 | 1,376 | 1,381 | -25 | -1.8% | 3,600 |
| 2024/08/28 | 1,410 | 1,410 | 1,385 | 1,406 | -4 | -0.3% | 3,500 |
| 2024/08/27 | 1,417 | 1,420 | 1,381 | 1,410 | ±0 | ±0% | 11,600 |
| 2024/08/26 | 1,388 | 1,418 | 1,356 | 1,410 | +33 | +2.4% | 19,100 |
| 2024/08/23 | 1,373 | 1,377 | 1,335 | 1,377 | +21 | +1.5% | 4,100 |
| 2024/08/22 | 1,350 | 1,363 | 1,326 | 1,356 | +6 | +0.4% | 4,800 |
| 2024/08/21 | 1,350 | 1,369 | 1,324 | 1,350 | +12 | +0.9% | 5,500 |
| 2024/08/20 | 1,365 | 1,365 | 1,338 | 1,338 | -10 | -0.7% | 1,300 |
| 2024/08/19 | 1,328 | 1,394 | 1,328 | 1,348 | +18 | +1.4% | 4,200 |
| 2024/08/16 | 1,370 | 1,374 | 1,326 | 1,330 | -10 | -0.7% | 9,800 |
| 2024/08/15 | 1,390 | 1,440 | 1,340 | 1,340 | -26 | -1.9% | 8,700 |
| 2024/08/14 | 1,334 | 1,370 | 1,310 | 1,366 | +46 | +3.5% | 8,900 |
| 2024/08/13 | 1,349 | 1,349 | 1,272 | 1,320 | +35 | +2.7% | 28,200 |
| 2024/08/09 | 1,231 | 1,302 | 1,228 | 1,285 | +73 | +6% | 16,700 |
| 2024/08/08 | 1,251 | 1,287 | 1,212 | 1,212 | -51 | -4% | 10,900 |
| 2024/08/07 | 1,186 | 1,283 | 1,186 | 1,263 | +17 | +1.4% | 13,600 |
| 2024/08/06 | 1,130 | 1,254 | 1,130 | 1,246 | +146 | +13.3% | 15,700 |
| 2024/08/05 | 1,181 | 1,293 | 1,100 | 1,100 | -154 | -12.3% | 37,500 |
| 2024/08/02 | 1,250 | 1,299 | 1,240 | 1,254 | -18 | -1.4% | 20,100 |
| 2024/08/01 | 1,344 | 1,344 | 1,272 | 1,272 | -72 | -5.4% | 9,800 |
| 2024/07/31 | 1,300 | 1,350 | 1,270 | 1,344 | +25 | +1.9% | 21,700 |
| 2024/07/30 | 1,343 | 1,344 | 1,312 | 1,319 | -24 | -1.8% | 3,400 |
| 2024/07/29 | 1,336 | 1,359 | 1,330 | 1,343 | +20 | +1.5% | 3,700 |
| 2024/07/26 | 1,365 | 1,373 | 1,323 | 1,323 | -42 | -3.1% | 8,300 |
| 2024/07/25 | 1,321 | 1,369 | 1,313 | 1,365 | -12 | -0.9% | 14,300 |
| 2024/07/24 | 1,380 | 1,380 | 1,361 | 1,377 | +7 | +0.5% | 500 |
| 2024/07/23 | 1,365 | 1,381 | 1,365 | 1,370 | +6 | +0.4% | 1,700 |
| 2024/07/22 | 1,406 | 1,406 | 1,351 | 1,364 | -39 | -2.8% | 5,200 |
| 2024/07/19 | 1,429 | 1,429 | 1,398 | 1,403 | -15 | -1.1% | 4,800 |
| 2024/07/18 | 1,440 | 1,460 | 1,418 | 1,418 | -22 | -1.5% | 10,400 |
| 2024/07/17 | 1,445 | 1,470 | 1,411 | 1,440 | -4 | -0.3% | 27,200 |
| 2024/07/16 | 1,358 | 1,458 | 1,358 | 1,444 | +94 | +7% | 36,300 |
| 2024/07/12 | 1,288 | 1,350 | 1,288 | 1,350 | +50 | +3.8% | 26,500 |
| 2024/07/11 | 1,254 | 1,330 | 1,238 | 1,300 | +46 | +3.7% | 54,900 |
| 2024/07/10 | 1,256 | 1,280 | 1,243 | 1,254 | +6 | +0.5% | 30,500 |
| 2024/07/09 | 1,261 | 1,272 | 1,237 | 1,248 | -7 | -0.6% | 17,500 |
| 2024/07/08 | 1,278 | 1,285 | 1,238 | 1,255 | -33 | -2.6% | 30,400 |
| 2024/07/05 | 1,286 | 1,317 | 1,258 | 1,288 | +1 | +0.1% | 37,100 |
| 2024/07/04 | 1,352 | 1,373 | 1,280 | 1,287 | -103 | -7.4% | 87,100 |
| 2024/07/03 | 1,369 | 1,414 | 1,369 | 1,390 | +31 | +2.3% | 12,600 |
| 2024/07/02 | 1,368 | 1,384 | 1,336 | 1,359 | -5 | -0.4% | 13,600 |
| 2024/07/01 | 1,411 | 1,415 | 1,355 | 1,364 | -47 | -3.3% | 25,400 |
| 2024/06/28 | 1,430 | 1,465 | 1,410 | 1,411 | -49 | -3.4% | 18,000 |
| 2024/06/27 | 1,355 | 1,460 | 1,355 | 1,460 | +110 | +8.1% | 26,000 |
51～
100
件表示中 / 1564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 | 143,100円 | +58.2% | +89.9% | 1.40% | 14.75倍 | 2.40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 |
| モバファク | 95,600円 | -2.8% | +7.3% | 3.87% | 10.44倍 | 2.39倍 |
|
スマホ向けのソーシャルゲーム開発・配信会社。位置情報連動型ゲームに注力、着メロは縮小中 |
| ｕｎｅｒｒｙ | 227,200円 | +32.2% | +79.1% | 0.00% | 61.12倍 | 5.18倍 |
|
スマホアプリで取得した人流データを解析したリアル行動データを活用、顧客のＤＸを支援 |
| サイバリンクス | 74,500円 | +7.0% | +9.4% | 2.15% | 11.66倍 | 1.10倍 |
|
食品流通・公共向けシステムをクラウド提供。電子認証分野育成。和歌山地盤でドコモ販売も |
| 両毛シス | 241,100円 | +18.3% | +3.8% | 1.66% | 6.39倍 | 0.67倍 |
|
自治体、民間企業向けシステム開発・情報処理の中堅。ＥＲＰ導入コンサルも。親会社はミツバ |
市場注目の銘柄
チャート関連のコラム
