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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 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 |
| 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 |
151～
200
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 | 76,900円 | +12.5% | +33.2% | 1.56% | 11.82倍 | 4.66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 | 92,700円 | +10.2% | +0.2% | 2.16% | 16.90倍 | 3.84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 | 6,400円 | +11.0% | - | 0.00% | 44.45倍 | 5.26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 | 57,600円 | +40.1% | - | 0.00% | - | 2.25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
