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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 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 |
| 2024/05/15 | 1,260 | 1,384 | 1,204 | 1,369 | +120 | +9.6% | 99,400 |
| 2024/05/14 | 1,221 | 1,249 | 1,221 | 1,249 | +16 | +1.3% | 6,200 |
| 2024/05/13 | 1,230 | 1,246 | 1,211 | 1,233 | -1 | -0.1% | 8,800 |
| 2024/05/10 | 1,148 | 1,251 | 1,148 | 1,234 | +2 | +0.2% | 39,000 |
| 2024/05/09 | 1,274 | 1,274 | 1,224 | 1,232 | -61 | -4.7% | 28,100 |
| 2024/05/08 | 1,320 | 1,320 | 1,281 | 1,293 | -16 | -1.2% | 5,100 |
| 2024/05/07 | 1,300 | 1,309 | 1,269 | 1,309 | +9 | +0.7% | 32,300 |
| 2024/05/02 | 1,255 | 1,302 | 1,254 | 1,300 | +30 | +2.4% | 22,000 |
| 2024/05/01 | 1,271 | 1,296 | 1,253 | 1,270 | -1 | -0.1% | 23,600 |
| 2024/04/30 | 1,300 | 1,303 | 1,260 | 1,271 | -40 | -3.1% | 30,700 |
| 2024/04/26 | 1,313 | 1,331 | 1,297 | 1,311 | +1 | +0.1% | 25,300 |
| 2024/04/25 | 1,300 | 1,337 | 1,293 | 1,310 | ±0 | ±0% | 32,400 |
| 2024/04/24 | 1,383 | 1,383 | 1,273 | 1,310 | -45 | -3.3% | 24,800 |
| 2024/04/23 | 1,382 | 1,398 | 1,344 | 1,355 | -27 | -2% | 14,100 |
| 2024/04/22 | 1,368 | 1,401 | 1,354 | 1,382 | +44 | +3.3% | 18,600 |
| 2024/04/19 | 1,354 | 1,377 | 1,305 | 1,338 | -16 | -1.2% | 38,700 |
| 2024/04/18 | 1,229 | 1,368 | 1,229 | 1,354 | +125 | +10.2% | 37,800 |
| 2024/04/17 | 1,250 | 1,287 | 1,224 | 1,229 | -5 | -0.4% | 23,000 |
| 2024/04/16 | 1,265 | 1,265 | 1,218 | 1,234 | -21 | -1.7% | 13,200 |
| 2024/04/15 | 1,222 | 1,273 | 1,202 | 1,255 | +10 | +0.8% | 23,800 |
| 2024/04/12 | 1,250 | 1,265 | 1,229 | 1,245 | -11 | -0.9% | 26,400 |
| 2024/04/11 | 1,178 | 1,262 | 1,146 | 1,256 | +72 | +6.1% | 59,200 |
| 2024/04/10 | 1,130 | 1,186 | 1,130 | 1,184 | +50 | +4.4% | 25,600 |
| 2024/04/09 | 1,050 | 1,146 | 1,044 | 1,134 | +95 | +9.1% | 52,300 |
| 2024/04/08 | 1,060 | 1,061 | 1,018 | 1,039 | -15 | -1.4% | 56,000 |
| 2024/04/05 | 1,112 | 1,112 | 1,032 | 1,054 | -76 | -6.7% | 46,100 |
| 2024/04/04 | 1,088 | 1,163 | 1,028 | 1,130 | +56 | +5.2% | 91,800 |
| 2024/04/03 | 1,065 | 1,097 | 1,027 | 1,074 | +4 | +0.4% | 27,700 |
| 2024/04/02 | 1,100 | 1,121 | 1,051 | 1,070 | -33 | -3% | 20,600 |
| 2024/04/01 | 1,122 | 1,159 | 1,051 | 1,103 | -8 | -0.7% | 32,700 |
| 2024/03/29 | 1,091 | 1,150 | 1,091 | 1,111 | +21 | +1.9% | 11,500 |
| 2024/03/28 | 1,140 | 1,151 | 1,077 | 1,090 | -41 | -3.6% | 28,700 |
201～
250
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
