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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,601 | 1,603 | 1,571 | 1,583 | +3 | +0.2% | 4,700 |
| 2024/01/29 | 1,580 | 1,581 | 1,562 | 1,580 | +4 | +0.3% | 1,800 |
| 2024/01/26 | 1,514 | 1,599 | 1,514 | 1,576 | +47 | +3.1% | 4,100 |
| 2024/01/25 | 1,514 | 1,529 | 1,507 | 1,529 | +15 | +1% | 2,900 |
| 2024/01/24 | 1,494 | 1,514 | 1,494 | 1,514 | +12 | +0.8% | 3,700 |
| 2024/01/23 | 1,500 | 1,510 | 1,490 | 1,502 | +9 | +0.6% | 1,800 |
| 2024/01/22 | 1,503 | 1,514 | 1,473 | 1,493 | -16 | -1.1% | 5,100 |
| 2024/01/19 | 1,495 | 1,522 | 1,476 | 1,509 | -4 | -0.3% | 2,800 |
| 2024/01/18 | 1,500 | 1,519 | 1,461 | 1,513 | +12 | +0.8% | 2,500 |
| 2024/01/17 | 1,520 | 1,534 | 1,501 | 1,501 | -19 | -1.3% | 3,700 |
| 2024/01/16 | 1,530 | 1,530 | 1,500 | 1,520 | +1 | +0.1% | 4,200 |
| 2024/01/15 | 1,455 | 1,528 | 1,450 | 1,519 | +71 | +4.9% | 6,200 |
| 2024/01/12 | 1,478 | 1,478 | 1,427 | 1,448 | ±0 | ±0% | 6,700 |
| 2024/01/11 | 1,461 | 1,497 | 1,448 | 1,448 | -13 | -0.9% | 4,800 |
| 2024/01/10 | 1,477 | 1,498 | 1,444 | 1,461 | -16 | -1.1% | 8,400 |
| 2024/01/09 | 1,471 | 1,477 | 1,461 | 1,477 | +18 | +1.2% | 1,000 |
| 2024/01/05 | 1,439 | 1,479 | 1,439 | 1,459 | +19 | +1.3% | 1,700 |
| 2024/01/04 | 1,433 | 1,440 | 1,433 | 1,440 | +7 | +0.5% | 1,800 |
| 2023/12/29 | 1,445 | 1,455 | 1,432 | 1,433 | -12 | -0.8% | 1,800 |
| 2023/12/28 | 1,439 | 1,445 | 1,409 | 1,445 | +36 | +2.6% | 2,200 |
| 2023/12/27 | 1,410 | 1,432 | 1,409 | 1,409 | -14 | -1% | 7,400 |
| 2023/12/26 | 1,415 | 1,423 | 1,401 | 1,423 | +8 | +0.6% | 6,700 |
| 2023/12/25 | 1,440 | 1,440 | 1,415 | 1,415 | -28 | -1.9% | 2,500 |
| 2023/12/22 | 1,477 | 1,477 | 1,443 | 1,443 | -8 | -0.6% | 3,500 |
| 2023/12/21 | 1,441 | 1,451 | 1,436 | 1,451 | +15 | +1% | 1,200 |
| 2023/12/20 | 1,405 | 1,447 | 1,405 | 1,436 | +31 | +2.2% | 2,500 |
| 2023/12/19 | 1,401 | 1,405 | 1,400 | 1,405 | +23 | +1.7% | 1,800 |
| 2023/12/18 | 1,407 | 1,407 | 1,382 | 1,382 | -25 | -1.8% | 1,900 |
| 2023/12/15 | 1,389 | 1,407 | 1,380 | 1,407 | +17 | +1.2% | 3,300 |
| 2023/12/14 | 1,486 | 1,500 | 1,390 | 1,390 | -136 | -8.9% | 10,200 |
| 2023/12/13 | 1,436 | 1,534 | 1,400 | 1,526 | +90 | +6.3% | 13,500 |
| 2023/12/12 | 1,441 | 1,441 | 1,380 | 1,436 | -15 | -1% | 5,700 |
| 2023/12/11 | 1,430 | 1,457 | 1,329 | 1,451 | -9 | -0.6% | 14,000 |
| 2023/12/08 | 1,498 | 1,498 | 1,460 | 1,460 | -18 | -1.2% | 2,200 |
| 2023/12/07 | 1,501 | 1,508 | 1,458 | 1,478 | -24 | -1.6% | 3,200 |
| 2023/12/06 | 1,521 | 1,536 | 1,500 | 1,502 | -19 | -1.2% | 5,200 |
| 2023/12/05 | 1,529 | 1,529 | 1,509 | 1,521 | -14 | -0.9% | 1,500 |
| 2023/12/04 | 1,540 | 1,540 | 1,506 | 1,535 | -10 | -0.6% | 2,200 |
| 2023/12/01 | 1,565 | 1,565 | 1,545 | 1,545 | -20 | -1.3% | 1,600 |
| 2023/11/30 | 1,555 | 1,565 | 1,548 | 1,565 | +13 | +0.8% | 800 |
| 2023/11/29 | 1,574 | 1,584 | 1,552 | 1,552 | -28 | -1.8% | 1,700 |
| 2023/11/28 | 1,583 | 1,599 | 1,556 | 1,580 | -3 | -0.2% | 1,300 |
| 2023/11/27 | 1,555 | 1,583 | 1,555 | 1,583 | +23 | +1.5% | 900 |
| 2023/11/24 | 1,550 | 1,590 | 1,550 | 1,560 | -30 | -1.9% | 2,400 |
| 2023/11/22 | 1,569 | 1,590 | 1,564 | 1,590 | +24 | +1.5% | 800 |
| 2023/11/21 | 1,565 | 1,605 | 1,565 | 1,566 | +1 | +0.1% | 900 |
| 2023/11/20 | 1,605 | 1,605 | 1,565 | 1,565 | -40 | -2.5% | 1,400 |
| 2023/11/17 | 1,610 | 1,610 | 1,605 | 1,605 | -7 | -0.4% | 1,000 |
| 2023/11/16 | 1,640 | 1,640 | 1,611 | 1,612 | -26 | -1.6% | 900 |
| 2023/11/15 | 1,646 | 1,646 | 1,628 | 1,638 | +17 | +1% | 1,300 |
201～
250
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 | 143,400円 | +58.2% | +89.9% | 1.39% | 14.78倍 | 2.41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 | 95,200円 | -2.8% | +7.3% | 3.89% | 10.40倍 | 2.38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 | 227,300円 | +32.2% | +79.1% | 0.00% | 61.15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
