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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 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 |
| 2024/06/10 | 1,525 | 1,543 | 1,510 | 1,535 | -20 | -1.3% | 7,400 |
| 2024/06/07 | 1,525 | 1,581 | 1,523 | 1,555 | +55 | +3.7% | 21,400 |
| 2024/06/06 | 1,429 | 1,529 | 1,429 | 1,500 | +76 | +5.3% | 34,700 |
| 2024/06/05 | 1,472 | 1,472 | 1,406 | 1,424 | -76 | -5.1% | 54,400 |
| 2024/06/04 | 1,372 | 1,500 | 1,372 | 1,500 | +131 | +9.6% | 27,100 |
| 2024/06/03 | 1,355 | 1,385 | 1,350 | 1,369 | +24 | +1.8% | 8,500 |
| 2024/05/31 | 1,327 | 1,354 | 1,319 | 1,345 | +25 | +1.9% | 10,300 |
| 2024/05/30 | 1,327 | 1,335 | 1,302 | 1,320 | -8 | -0.6% | 9,400 |
| 2024/05/29 | 1,320 | 1,341 | 1,319 | 1,328 | +7 | +0.5% | 6,400 |
| 2024/05/28 | 1,312 | 1,335 | 1,282 | 1,321 | +12 | +0.9% | 13,800 |
| 2024/05/27 | 1,245 | 1,313 | 1,244 | 1,309 | +64 | +5.1% | 16,600 |
| 2024/05/24 | 1,304 | 1,330 | 1,231 | 1,245 | -59 | -4.5% | 42,000 |
| 2024/05/23 | 1,300 | 1,328 | 1,277 | 1,304 | -16 | -1.2% | 38,000 |
| 2024/05/22 | 1,343 | 1,359 | 1,311 | 1,320 | -31 | -2.3% | 19,300 |
| 2024/05/21 | 1,320 | 1,417 | 1,301 | 1,351 | +31 | +2.3% | 28,500 |
| 2024/05/20 | 1,370 | 1,400 | 1,293 | 1,320 | -119 | -8.3% | 75,800 |
| 2024/05/17 | 1,411 | 1,447 | 1,393 | 1,439 | -2 | -0.1% | 10,500 |
| 2024/05/16 | 1,387 | 1,450 | 1,356 | 1,441 | +72 | +5.3% | 19,400 |
201～
250
件表示中 / 1684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 | 165,500円 | +20.5% | +10.9% | 1.45% | 12.97倍 | 2.53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 | 76,700円 | +12.5% | +33.2% | 1.56% | 11.79倍 | 4.64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 |
| ジェノバ | 68,500円 | +5.4% | +3.2% | 0.88% | 17.69倍 | 2.92倍 |
|
高精度な位置情報配信サービス展開。測量分野など中心。日立産機システムとの資本提携は解消 |
| ミーク | 85,600円 | +10.5% | +12.6% | 0.00% | 14.00倍 | 1.97倍 |
|
- |
| トビラシステム | 91,700円 | +10.2% | +0.2% | 2.18% | 16.71倍 | 3.79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 |
市場注目の銘柄
チャート関連のコラム
