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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 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 |
| 2024/11/05 | 1,470 | 1,470 | 1,424 | 1,460 | -10 | -0.7% | 2,900 |
| 2024/11/01 | 1,485 | 1,485 | 1,441 | 1,470 | -19 | -1.3% | 3,600 |
| 2024/10/31 | 1,541 | 1,541 | 1,471 | 1,489 | -52 | -3.4% | 9,300 |
| 2024/10/30 | 1,619 | 1,619 | 1,518 | 1,541 | -93 | -5.7% | 7,600 |
| 2024/10/29 | 1,619 | 1,650 | 1,619 | 1,634 | +4 | +0.2% | 2,800 |
| 2024/10/28 | 1,539 | 1,635 | 1,535 | 1,630 | +86 | +5.6% | 4,500 |
| 2024/10/25 | 1,549 | 1,549 | 1,505 | 1,544 | -16 | -1% | 1,400 |
| 2024/10/24 | 1,565 | 1,597 | 1,560 | 1,560 | -6 | -0.4% | 1,300 |
| 2024/10/23 | 1,600 | 1,620 | 1,565 | 1,566 | -34 | -2.1% | 1,500 |
| 2024/10/22 | 1,549 | 1,600 | 1,549 | 1,600 | +50 | +3.2% | 1,600 |
| 2024/10/21 | 1,600 | 1,618 | 1,533 | 1,550 | -50 | -3.1% | 6,500 |
| 2024/10/18 | 1,557 | 1,600 | 1,489 | 1,600 | +43 | +2.8% | 4,100 |
| 2024/10/17 | 1,580 | 1,601 | 1,557 | 1,557 | -23 | -1.5% | 1,800 |
| 2024/10/16 | 1,553 | 1,600 | 1,532 | 1,580 | +8 | +0.5% | 2,600 |
| 2024/10/15 | 1,576 | 1,616 | 1,572 | 1,572 | -16 | -1% | 10,700 |
| 2024/10/11 | 1,599 | 1,601 | 1,555 | 1,588 | -11 | -0.7% | 4,100 |
| 2024/10/10 | 1,549 | 1,599 | 1,527 | 1,599 | +68 | +4.4% | 5,700 |
| 2024/10/09 | 1,523 | 1,544 | 1,502 | 1,531 | +17 | +1.1% | 3,800 |
| 2024/10/08 | 1,538 | 1,538 | 1,491 | 1,514 | ±0 | ±0% | 1,200 |
101～
150
件表示中 / 1683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 | 166,700円 | +20.5% | +10.9% | 1.44% | 13.06倍 | 2.55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 |
| ヤプリ | 76,300円 | +12.5% | +33.2% | 1.57% | 11.73倍 | 4.62倍 |
|
アプリ開発・運用・分析できるクラウド型ソフト「ヤプリ」を提供。操作簡単なノーコードが強み |
| トビラシステム | 92,500円 | +10.2% | +0.2% | 2.16% | 16.86倍 | 3.83倍 |
|
独自の抽出アルゴリズムを用い迷惑電話番号を自動的に拒否、警告するシステムを開発、提供 |
| ＣＡＩＣＡ Ｄ | 6,500円 | +11.0% | - | 0.00% | 45.14倍 | 5.35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 |
| サスメド | 57,400円 | +40.1% | - | 0.00% | - | 2.24倍 |
|
疾病について運動療法やリハビリのアプリ等を開発。塩野義製薬と販売提携契約を締結 |
市場注目の銘柄
チャート関連のコラム
