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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,250 | 1,265 | 1,229 | 1,245 | -11 | -0.9% | 26,400 |
| 2024/04/11 | 1,178 | 1,262 | 1,146 | 1,256 | +72 | +6.1% | 59,200 |
| 2024/04/10 | 1,130 | 1,186 | 1,130 | 1,184 | +50 | +4.4% | 25,600 |
| 2024/04/09 | 1,050 | 1,146 | 1,044 | 1,134 | +95 | +9.1% | 52,300 |
| 2024/04/08 | 1,060 | 1,061 | 1,018 | 1,039 | -15 | -1.4% | 56,000 |
| 2024/04/05 | 1,112 | 1,112 | 1,032 | 1,054 | -76 | -6.7% | 46,100 |
| 2024/04/04 | 1,088 | 1,163 | 1,028 | 1,130 | +56 | +5.2% | 91,800 |
| 2024/04/03 | 1,065 | 1,097 | 1,027 | 1,074 | +4 | +0.4% | 27,700 |
| 2024/04/02 | 1,100 | 1,121 | 1,051 | 1,070 | -33 | -3% | 20,600 |
| 2024/04/01 | 1,122 | 1,159 | 1,051 | 1,103 | -8 | -0.7% | 32,700 |
| 2024/03/29 | 1,091 | 1,150 | 1,091 | 1,111 | +21 | +1.9% | 11,500 |
| 2024/03/28 | 1,140 | 1,151 | 1,077 | 1,090 | -41 | -3.6% | 28,700 |
| 2024/03/27 | 1,198 | 1,201 | 1,116 | 1,131 | -51 | -4.3% | 27,900 |
| 2024/03/26 | 1,149 | 1,194 | 1,134 | 1,182 | +23 | +2% | 10,400 |
| 2024/03/25 | 1,180 | 1,200 | 1,127 | 1,159 | -36 | -3% | 17,500 |
| 2024/03/22 | 1,197 | 1,205 | 1,165 | 1,195 | +2 | +0.2% | 17,600 |
| 2024/03/21 | 1,220 | 1,229 | 1,162 | 1,193 | -5 | -0.4% | 22,900 |
| 2024/03/19 | 1,186 | 1,239 | 1,186 | 1,198 | +12 | +1% | 12,400 |
| 2024/03/18 | 1,205 | 1,246 | 1,165 | 1,186 | -7 | -0.6% | 12,400 |
| 2024/03/15 | 1,200 | 1,250 | 1,193 | 1,193 | -7 | -0.6% | 19,500 |
| 2024/03/14 | 1,240 | 1,270 | 1,200 | 1,200 | -15 | -1.2% | 18,300 |
| 2024/03/13 | 1,280 | 1,298 | 1,206 | 1,215 | -63 | -4.9% | 21,700 |
| 2024/03/12 | 1,267 | 1,280 | 1,220 | 1,278 | +13 | +1% | 13,800 |
| 2024/03/11 | 1,251 | 1,265 | 1,224 | 1,265 | +25 | +2% | 2,900 |
| 2024/03/08 | 1,205 | 1,251 | 1,205 | 1,240 | +29 | +2.4% | 5,800 |
| 2024/03/07 | 1,235 | 1,254 | 1,211 | 1,211 | -24 | -1.9% | 14,400 |
| 2024/03/06 | 1,222 | 1,245 | 1,222 | 1,235 | +21 | +1.7% | 2,000 |
| 2024/03/05 | 1,223 | 1,230 | 1,213 | 1,214 | -9 | -0.7% | 1,600 |
| 2024/03/04 | 1,228 | 1,230 | 1,211 | 1,223 | -7 | -0.6% | 1,600 |
| 2024/03/01 | 1,215 | 1,235 | 1,207 | 1,230 | +20 | +1.7% | 3,600 |
| 2024/02/29 | 1,201 | 1,233 | 1,201 | 1,210 | +7 | +0.6% | 1,500 |
| 2024/02/28 | 1,218 | 1,299 | 1,200 | 1,203 | -45 | -3.6% | 10,900 |
| 2024/02/27 | 1,225 | 1,249 | 1,213 | 1,248 | +33 | +2.7% | 4,500 |
| 2024/02/26 | 1,227 | 1,227 | 1,189 | 1,215 | +17 | +1.4% | 3,600 |
| 2024/02/22 | 1,266 | 1,267 | 1,157 | 1,198 | -57 | -4.5% | 22,900 |
| 2024/02/21 | 1,179 | 1,255 | 1,179 | 1,255 | +76 | +6.4% | 17,700 |
| 2024/02/20 | 1,090 | 1,190 | 1,090 | 1,179 | +100 | +9.3% | 14,900 |
| 2024/02/19 | 1,050 | 1,084 | 1,032 | 1,079 | +2 | +0.2% | 10,500 |
| 2024/02/16 | 1,149 | 1,149 | 1,051 | 1,077 | -64 | -5.6% | 7,500 |
| 2024/02/15 | 1,125 | 1,153 | 1,121 | 1,141 | +19 | +1.7% | 4,700 |
| 2024/02/14 | 1,161 | 1,161 | 1,119 | 1,122 | -9 | -0.8% | 4,500 |
| 2024/02/13 | 1,191 | 1,191 | 1,100 | 1,131 | -54 | -4.6% | 33,300 |
| 2024/02/09 | 1,286 | 1,286 | 1,185 | 1,185 | -41 | -3.3% | 34,900 |
| 2024/02/08 | 1,203 | 1,253 | 1,201 | 1,226 | -270 | -18% | 57,400 |
| 2024/02/07 | 1,496 | 1,501 | 1,496 | 1,496 | -17 | -1.1% | 1,600 |
| 2024/02/06 | 1,504 | 1,513 | 1,476 | 1,513 | +8 | +0.5% | 4,000 |
| 2024/02/05 | 1,515 | 1,517 | 1,480 | 1,505 | +2 | +0.1% | 3,000 |
| 2024/02/02 | 1,562 | 1,595 | 1,491 | 1,503 | -59 | -3.8% | 3,900 |
| 2024/02/01 | 1,588 | 1,595 | 1,507 | 1,562 | -26 | -1.6% | 4,300 |
| 2024/01/31 | 1,595 | 1,595 | 1,571 | 1,588 | +5 | +0.3% | 1,800 |
151～
200
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
