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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 1,325 | 1,331 | 1,310 | 1,320 | +10 | +0.8% | 2,600 |
| 2025/01/09 | 1,290 | 1,331 | 1,290 | 1,310 | +40 | +3.1% | 4,700 |
| 2025/01/08 | 1,313 | 1,330 | 1,265 | 1,270 | -44 | -3.3% | 15,000 |
| 2025/01/07 | 1,331 | 1,336 | 1,314 | 1,314 | -17 | -1.3% | 2,900 |
| 2025/01/06 | 1,355 | 1,367 | 1,325 | 1,331 | -27 | -2% | 2,400 |
| 2024/12/30 | 1,342 | 1,360 | 1,339 | 1,358 | +6 | +0.4% | 1,200 |
| 2024/12/27 | 1,349 | 1,378 | 1,348 | 1,352 | +3 | +0.2% | 2,000 |
| 2024/12/26 | 1,351 | 1,352 | 1,326 | 1,349 | ±0 | ±0% | 1,700 |
| 2024/12/25 | 1,355 | 1,355 | 1,317 | 1,349 | -7 | -0.5% | 3,400 |
| 2024/12/24 | 1,342 | 1,386 | 1,342 | 1,356 | +14 | +1% | 900 |
| 2024/12/23 | 1,330 | 1,345 | 1,330 | 1,342 | +9 | +0.7% | 2,100 |
| 2024/12/20 | 1,336 | 1,336 | 1,314 | 1,333 | -7 | -0.5% | 900 |
| 2024/12/19 | 1,327 | 1,341 | 1,311 | 1,340 | -5 | -0.4% | 4,700 |
| 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 |
151～
200
件表示中 / 1746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 | 102,200円 | +20.5% | +10.9% | 1.17% | 16.02倍 | 3.12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 |
| グリッド | 258,400円 | +50.3% | +2.8% | 0.00% | 43.84倍 | 3.12倍 |
|
ＡＩ活用の計画最適化システムを電力、物流、都市交通分野で展開。保守運用サポートも提供 |
| 日本情報 | 85,100円 | +14.3% | +20.6% | 0.94% | 16.22倍 | 3.03倍 |
|
賃貸用不動産の仲介、管理業務を効率化するソフトを提供。初期費用を抑えた月額のＳａａＳ型 |
| ベネフィットＪ | 200,200円 | +33.7% | +10.5% | 3.95% | 12.75倍 | 1.48倍 |
|
回線借り通信サービスを行うＭＶＮＯ事業者。モバイルＷｉ－Ｆｉ主力。コミュロボ等も扱う |
| ペイクラウド | 75,300円 | +45.9% | +118.8% | 0.00% | 29.89倍 | 2.70倍 |
|
自社専用の電子マネー「独自ペイ」を提供。電子看板事業が第二の柱に。メール自動配信も |
市場注目の銘柄
チャート関連のコラム
