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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 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 |
| 2024/10/07 | 1,507 | 1,578 | 1,491 | 1,514 | -6 | -0.4% | 8,200 |
| 2024/10/04 | 1,460 | 1,548 | 1,460 | 1,520 | +20 | +1.3% | 2,400 |
| 2024/10/03 | 1,497 | 1,519 | 1,473 | 1,500 | +27 | +1.8% | 6,000 |
| 2024/10/02 | 1,451 | 1,500 | 1,447 | 1,473 | ±0 | ±0% | 1,900 |
| 2024/10/01 | 1,405 | 1,501 | 1,405 | 1,473 | +73 | +5.2% | 6,100 |
| 2024/09/30 | 1,389 | 1,410 | 1,347 | 1,400 | -10 | -0.7% | 8,200 |
| 2024/09/27 | 1,407 | 1,410 | 1,389 | 1,410 | -8 | -0.6% | 500 |
| 2024/09/26 | 1,419 | 1,420 | 1,384 | 1,418 | +11 | +0.8% | 1,600 |
| 2024/09/25 | 1,401 | 1,410 | 1,376 | 1,407 | +3 | +0.2% | 3,000 |
| 2024/09/24 | 1,420 | 1,430 | 1,400 | 1,404 | -7 | -0.5% | 5,300 |
| 2024/09/20 | 1,402 | 1,420 | 1,390 | 1,411 | +9 | +0.6% | 3,400 |
| 2024/09/19 | 1,398 | 1,405 | 1,397 | 1,402 | +4 | +0.3% | 2,300 |
| 2024/09/18 | 1,390 | 1,400 | 1,367 | 1,398 | +44 | +3.2% | 2,100 |
| 2024/09/17 | 1,373 | 1,373 | 1,348 | 1,354 | -20 | -1.5% | 1,800 |
| 2024/09/13 | 1,374 | 1,374 | 1,374 | 1,374 | -26 | -1.9% | 800 |
| 2024/09/12 | 1,373 | 1,400 | 1,373 | 1,400 | +10 | +0.7% | 900 |
| 2024/09/11 | 1,400 | 1,400 | 1,390 | 1,390 | +16 | +1.2% | 400 |
| 2024/09/10 | 1,340 | 1,401 | 1,340 | 1,374 | +27 | +2% | 1,800 |
| 2024/09/09 | 1,301 | 1,347 | 1,286 | 1,347 | +21 | +1.6% | 10,400 |
| 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 |
101～
150
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
