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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,198 | 1,201 | 1,116 | 1,131 | -51 | -4.3% | 27,900 |
| 2024/03/26 | 1,149 | 1,194 | 1,134 | 1,182 | +23 | +2% | 10,400 |
| 2024/03/25 | 1,180 | 1,200 | 1,127 | 1,159 | -36 | -3% | 17,500 |
| 2024/03/22 | 1,197 | 1,205 | 1,165 | 1,195 | +2 | +0.2% | 17,600 |
| 2024/03/21 | 1,220 | 1,229 | 1,162 | 1,193 | -5 | -0.4% | 22,900 |
| 2024/03/19 | 1,186 | 1,239 | 1,186 | 1,198 | +12 | +1% | 12,400 |
| 2024/03/18 | 1,205 | 1,246 | 1,165 | 1,186 | -7 | -0.6% | 12,400 |
| 2024/03/15 | 1,200 | 1,250 | 1,193 | 1,193 | -7 | -0.6% | 19,500 |
| 2024/03/14 | 1,240 | 1,270 | 1,200 | 1,200 | -15 | -1.2% | 18,300 |
| 2024/03/13 | 1,280 | 1,298 | 1,206 | 1,215 | -63 | -4.9% | 21,700 |
| 2024/03/12 | 1,267 | 1,280 | 1,220 | 1,278 | +13 | +1% | 13,800 |
| 2024/03/11 | 1,251 | 1,265 | 1,224 | 1,265 | +25 | +2% | 2,900 |
| 2024/03/08 | 1,205 | 1,251 | 1,205 | 1,240 | +29 | +2.4% | 5,800 |
| 2024/03/07 | 1,235 | 1,254 | 1,211 | 1,211 | -24 | -1.9% | 14,400 |
| 2024/03/06 | 1,222 | 1,245 | 1,222 | 1,235 | +21 | +1.7% | 2,000 |
| 2024/03/05 | 1,223 | 1,230 | 1,213 | 1,214 | -9 | -0.7% | 1,600 |
| 2024/03/04 | 1,228 | 1,230 | 1,211 | 1,223 | -7 | -0.6% | 1,600 |
| 2024/03/01 | 1,215 | 1,235 | 1,207 | 1,230 | +20 | +1.7% | 3,600 |
| 2024/02/29 | 1,201 | 1,233 | 1,201 | 1,210 | +7 | +0.6% | 1,500 |
| 2024/02/28 | 1,218 | 1,299 | 1,200 | 1,203 | -45 | -3.6% | 10,900 |
| 2024/02/27 | 1,225 | 1,249 | 1,213 | 1,248 | +33 | +2.7% | 4,500 |
| 2024/02/26 | 1,227 | 1,227 | 1,189 | 1,215 | +17 | +1.4% | 3,600 |
| 2024/02/22 | 1,266 | 1,267 | 1,157 | 1,198 | -57 | -4.5% | 22,900 |
| 2024/02/21 | 1,179 | 1,255 | 1,179 | 1,255 | +76 | +6.4% | 17,700 |
| 2024/02/20 | 1,090 | 1,190 | 1,090 | 1,179 | +100 | +9.3% | 14,900 |
| 2024/02/19 | 1,050 | 1,084 | 1,032 | 1,079 | +2 | +0.2% | 10,500 |
| 2024/02/16 | 1,149 | 1,149 | 1,051 | 1,077 | -64 | -5.6% | 7,500 |
| 2024/02/15 | 1,125 | 1,153 | 1,121 | 1,141 | +19 | +1.7% | 4,700 |
| 2024/02/14 | 1,161 | 1,161 | 1,119 | 1,122 | -9 | -0.8% | 4,500 |
| 2024/02/13 | 1,191 | 1,191 | 1,100 | 1,131 | -54 | -4.6% | 33,300 |
| 2024/02/09 | 1,286 | 1,286 | 1,185 | 1,185 | -41 | -3.3% | 34,900 |
| 2024/02/08 | 1,203 | 1,253 | 1,201 | 1,226 | -270 | -18% | 57,400 |
| 2024/02/07 | 1,496 | 1,501 | 1,496 | 1,496 | -17 | -1.1% | 1,600 |
| 2024/02/06 | 1,504 | 1,513 | 1,476 | 1,513 | +8 | +0.5% | 4,000 |
| 2024/02/05 | 1,515 | 1,517 | 1,480 | 1,505 | +2 | +0.1% | 3,000 |
| 2024/02/02 | 1,562 | 1,595 | 1,491 | 1,503 | -59 | -3.8% | 3,900 |
| 2024/02/01 | 1,588 | 1,595 | 1,507 | 1,562 | -26 | -1.6% | 4,300 |
| 2024/01/31 | 1,595 | 1,595 | 1,571 | 1,588 | +5 | +0.3% | 1,800 |
| 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 |
251～
300
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
