ｐｒｏｐｅｒｔｙ ｔｅｃｈｎｏｌｏｇｉｅｓ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 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 929 | 940 | 924 | 933 | +11 | +1.2% | 20,000 |
| 2024/12/02 | 932 | 944 | 922 | 922 | -18 | -1.9% | 27,200 |
| 2024/11/29 | 971 | 971 | 930 | 940 | -34 | -3.5% | 48,800 |
| 2024/11/28 | 996 | 1,011 | 953 | 974 | -157 | -13.9% | 149,200 |
| 2024/11/27 | 1,149 | 1,158 | 1,125 | 1,131 | -17 | -1.5% | 62,000 |
| 2024/11/26 | 1,166 | 1,178 | 1,146 | 1,148 | +5 | +0.4% | 30,700 |
| 2024/11/25 | 1,199 | 1,219 | 1,118 | 1,143 | -55 | -4.6% | 87,400 |
| 2024/11/22 | 1,198 | 1,199 | 1,185 | 1,198 | +1 | +0.1% | 23,100 |
| 2024/11/21 | 1,163 | 1,206 | 1,147 | 1,197 | +40 | +3.5% | 33,700 |
| 2024/11/20 | 1,124 | 1,158 | 1,100 | 1,157 | +35 | +3.1% | 30,500 |
| 2024/11/19 | 1,113 | 1,133 | 1,100 | 1,122 | +12 | +1.1% | 30,800 |
| 2024/11/18 | 1,113 | 1,113 | 1,075 | 1,110 | +10 | +0.9% | 28,700 |
| 2024/11/15 | 1,103 | 1,119 | 1,099 | 1,100 | ±0 | ±0% | 17,600 |
| 2024/11/14 | 1,120 | 1,123 | 1,063 | 1,100 | -8 | -0.7% | 25,100 |
| 2024/11/13 | 1,096 | 1,120 | 1,096 | 1,108 | +16 | +1.5% | 32,000 |
| 2024/11/12 | 1,096 | 1,117 | 1,085 | 1,092 | +1 | +0.1% | 19,500 |
| 2024/11/11 | 1,068 | 1,100 | 1,068 | 1,091 | +23 | +2.2% | 19,100 |
| 2024/11/08 | 1,041 | 1,069 | 1,041 | 1,068 | +28 | +2.7% | 20,300 |
| 2024/11/07 | 1,031 | 1,041 | 1,026 | 1,040 | +10 | +1% | 15,500 |
| 2024/11/06 | 1,030 | 1,035 | 1,030 | 1,030 | -4 | -0.4% | 9,900 |
| 2024/11/05 | 1,038 | 1,041 | 1,034 | 1,034 | +2 | +0.2% | 8,700 |
| 2024/11/01 | 1,031 | 1,037 | 1,030 | 1,032 | -1 | -0.1% | 9,400 |
| 2024/10/31 | 1,037 | 1,037 | 1,025 | 1,033 | +16 | +1.6% | 10,300 |
| 2024/10/30 | 1,003 | 1,031 | 1,003 | 1,017 | +15 | +1.5% | 26,600 |
| 2024/10/29 | 1,000 | 1,002 | 998 | 1,002 | +7 | +0.7% | 15,800 |
| 2024/10/28 | 988 | 998 | 988 | 995 | +15 | +1.5% | 4,600 |
| 2024/10/25 | 992 | 996 | 978 | 980 | -19 | -1.9% | 5,000 |
| 2024/10/24 | 999 | 999 | 991 | 999 | +2 | +0.2% | 6,000 |
| 2024/10/23 | 997 | 1,000 | 996 | 997 | -3 | -0.3% | 3,400 |
| 2024/10/22 | 1,000 | 1,005 | 996 | 1,000 | +2 | +0.2% | 16,800 |
| 2024/10/21 | 1,005 | 1,005 | 998 | 998 | -7 | -0.7% | 3,600 |
| 2024/10/18 | 1,006 | 1,007 | 999 | 1,005 | +6 | +0.6% | 15,600 |
| 2024/10/17 | 995 | 1,005 | 995 | 999 | +2 | +0.2% | 4,300 |
| 2024/10/16 | 991 | 1,000 | 982 | 997 | -7 | -0.7% | 13,000 |
| 2024/10/15 | 1,004 | 1,008 | 965 | 1,004 | ±0 | ±0% | 19,300 |
| 2024/10/11 | 1,006 | 1,008 | 997 | 1,004 | -5 | -0.5% | 14,600 |
| 2024/10/10 | 1,008 | 1,009 | 996 | 1,009 | ±0 | ±0% | 13,700 |
| 2024/10/09 | 1,010 | 1,011 | 1,004 | 1,009 | +1 | +0.1% | 3,600 |
| 2024/10/08 | 1,013 | 1,014 | 1,006 | 1,008 | -1 | -0.1% | 20,600 |
| 2024/10/07 | 1,000 | 1,014 | 1,000 | 1,009 | +12 | +1.2% | 11,000 |
| 2024/10/04 | 991 | 997 | 985 | 997 | +7 | +0.7% | 5,300 |
| 2024/10/03 | 977 | 990 | 973 | 990 | +9 | +0.9% | 6,000 |
| 2024/10/02 | 979 | 981 | 960 | 981 | +3 | +0.3% | 6,400 |
| 2024/10/01 | 965 | 982 | 965 | 978 | ±0 | ±0% | 2,900 |
| 2024/09/30 | 974 | 983 | 961 | 978 | +3 | +0.3% | 3,000 |
| 2024/09/27 | 955 | 975 | 945 | 975 | +35 | +3.7% | 3,200 |
| 2024/09/26 | 936 | 958 | 936 | 940 | +4 | +0.4% | 5,900 |
| 2024/09/25 | 932 | 938 | 928 | 936 | +4 | +0.4% | 3,000 |
| 2024/09/24 | 928 | 932 | 927 | 932 | +7 | +0.8% | 1,000 |
| 2024/09/20 | 930 | 937 | 925 | 925 | -1 | -0.1% | 2,000 |
1～
50
件表示中 / 486件
類似銘柄と比較する
現在ご覧いただいている「ｐｒｏｐｅｔｅｃ」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 |
|---|---|---|---|---|---|---|---|---|
| ｐｒｏｐｅｔｅｃ | 93,300円 | +9.3% | -11.2% | 4.82% | 6.93倍 | 0.56倍 |
|
中古マンション再生販売や注文住宅子会社を有する持株会社。独自ＡＩ査定やＤＸ対応に特長 |
| トラストＨＤ | 76,700円 | +2.2% | -9.4% | 2.09% | 8.39倍 | 3.21倍 |
|
九州地盤の駐車場中堅。駐車場を投資家に小口販売する商品を組成。新築マンション分譲も展開 |
| ファストステジ | - | - | - | - | - | - |
|
- |
| エンゼルＧ | - | - | - | - | - | - |
|
- |
| フロンティアＨＤ | - | +60.0% | +55.9% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
