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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/07/24 | 1,380 | 1,380 | 1,361 | 1,377 | +7 | +0.5% | 500 |
| 2024/07/23 | 1,365 | 1,381 | 1,365 | 1,370 | +6 | +0.4% | 1,700 |
| 2024/07/22 | 1,406 | 1,406 | 1,351 | 1,364 | -39 | -2.8% | 5,200 |
| 2024/07/19 | 1,429 | 1,429 | 1,398 | 1,403 | -15 | -1.1% | 4,800 |
| 2024/07/18 | 1,440 | 1,460 | 1,418 | 1,418 | -22 | -1.5% | 10,400 |
| 2024/07/17 | 1,445 | 1,470 | 1,411 | 1,440 | -4 | -0.3% | 27,200 |
| 2024/07/16 | 1,358 | 1,458 | 1,358 | 1,444 | +94 | +7% | 36,300 |
| 2024/07/12 | 1,288 | 1,350 | 1,288 | 1,350 | +50 | +3.8% | 26,500 |
| 2024/07/11 | 1,254 | 1,330 | 1,238 | 1,300 | +46 | +3.7% | 54,900 |
| 2024/07/10 | 1,256 | 1,280 | 1,243 | 1,254 | +6 | +0.5% | 30,500 |
| 2024/07/09 | 1,261 | 1,272 | 1,237 | 1,248 | -7 | -0.6% | 17,500 |
| 2024/07/08 | 1,278 | 1,285 | 1,238 | 1,255 | -33 | -2.6% | 30,400 |
| 2024/07/05 | 1,286 | 1,317 | 1,258 | 1,288 | +1 | +0.1% | 37,100 |
| 2024/07/04 | 1,352 | 1,373 | 1,280 | 1,287 | -103 | -7.4% | 87,100 |
| 2024/07/03 | 1,369 | 1,414 | 1,369 | 1,390 | +31 | +2.3% | 12,600 |
| 2024/07/02 | 1,368 | 1,384 | 1,336 | 1,359 | -5 | -0.4% | 13,600 |
| 2024/07/01 | 1,411 | 1,415 | 1,355 | 1,364 | -47 | -3.3% | 25,400 |
| 2024/06/28 | 1,430 | 1,465 | 1,410 | 1,411 | -49 | -3.4% | 18,000 |
| 2024/06/27 | 1,355 | 1,460 | 1,355 | 1,460 | +110 | +8.1% | 26,000 |
| 2024/06/26 | 1,381 | 1,381 | 1,340 | 1,350 | -32 | -2.3% | 20,700 |
| 2024/06/25 | 1,341 | 1,401 | 1,330 | 1,382 | -6 | -0.4% | 53,500 |
| 2024/06/24 | 1,402 | 1,411 | 1,372 | 1,388 | -41 | -2.9% | 30,800 |
| 2024/06/21 | 1,391 | 1,439 | 1,363 | 1,429 | +29 | +2.1% | 33,700 |
| 2024/06/20 | 1,415 | 1,443 | 1,371 | 1,400 | -15 | -1.1% | 56,400 |
| 2024/06/19 | 1,338 | 1,415 | 1,315 | 1,415 | +56 | +4.1% | 46,400 |
| 2024/06/18 | 1,424 | 1,472 | 1,355 | 1,359 | -95 | -6.5% | 52,900 |
| 2024/06/17 | 1,451 | 1,498 | 1,421 | 1,454 | -67 | -4.4% | 25,700 |
| 2024/06/14 | 1,460 | 1,521 | 1,460 | 1,521 | +25 | +1.7% | 15,200 |
| 2024/06/13 | 1,504 | 1,540 | 1,496 | 1,496 | -8 | -0.5% | 11,300 |
| 2024/06/12 | 1,500 | 1,523 | 1,474 | 1,504 | +4 | +0.3% | 5,500 |
| 2024/06/11 | 1,504 | 1,566 | 1,500 | 1,500 | -35 | -2.3% | 31,300 |
151～
200
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
