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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,272 | 1,274 | 1,235 | 1,261 | -11 | -0.9% | 19,000 |
| 2025/07/02 | 1,257 | 1,272 | 1,242 | 1,272 | +27 | +2.2% | 17,000 |
| 2025/07/01 | 1,221 | 1,248 | 1,203 | 1,245 | +33 | +2.7% | 14,000 |
| 2025/06/30 | 1,218 | 1,230 | 1,210 | 1,212 | +11 | +0.9% | 12,300 |
| 2025/06/27 | 1,193 | 1,203 | 1,192 | 1,201 | +7 | +0.6% | 2,500 |
| 2025/06/26 | 1,199 | 1,200 | 1,187 | 1,194 | -6 | -0.5% | 2,700 |
| 2025/06/25 | 1,200 | 1,200 | 1,192 | 1,200 | ±0 | ±0% | 2,300 |
| 2025/06/24 | 1,200 | 1,205 | 1,192 | 1,200 | ±0 | ±0% | 5,300 |
| 2025/06/23 | 1,212 | 1,212 | 1,190 | 1,200 | -13 | -1.1% | 4,300 |
| 2025/06/20 | 1,212 | 1,213 | 1,191 | 1,213 | -2 | -0.2% | 5,000 |
| 2025/06/19 | 1,217 | 1,217 | 1,205 | 1,215 | +6 | +0.5% | 2,300 |
| 2025/06/18 | 1,200 | 1,215 | 1,193 | 1,209 | +9 | +0.8% | 8,200 |
| 2025/06/17 | 1,164 | 1,200 | 1,162 | 1,200 | +38 | +3.3% | 13,100 |
| 2025/06/16 | 1,159 | 1,173 | 1,158 | 1,162 | +2 | +0.2% | 4,600 |
| 2025/06/13 | 1,183 | 1,198 | 1,160 | 1,160 | -19 | -1.6% | 20,800 |
| 2025/06/12 | 1,164 | 1,180 | 1,155 | 1,179 | +19 | +1.6% | 9,600 |
| 2025/06/11 | 1,150 | 1,160 | 1,145 | 1,160 | +20 | +1.8% | 6,400 |
| 2025/06/10 | 1,129 | 1,142 | 1,107 | 1,140 | +10 | +0.9% | 9,400 |
| 2025/06/09 | 1,127 | 1,136 | 1,121 | 1,130 | ±0 | ±0% | 5,800 |
| 2025/06/06 | 1,125 | 1,130 | 1,116 | 1,130 | +5 | +0.4% | 3,600 |
| 2025/06/05 | 1,128 | 1,128 | 1,118 | 1,125 | +1 | +0.1% | 2,900 |
| 2025/06/04 | 1,117 | 1,129 | 1,116 | 1,124 | +7 | +0.6% | 8,100 |
| 2025/06/03 | 1,114 | 1,122 | 1,114 | 1,117 | +1 | +0.1% | 3,700 |
| 2025/06/02 | 1,116 | 1,124 | 1,107 | 1,116 | ±0 | ±0% | 5,900 |
| 2025/05/30 | 1,116 | 1,122 | 1,111 | 1,116 | +9 | +0.8% | 6,100 |
| 2025/05/29 | 1,110 | 1,120 | 1,097 | 1,107 | -8 | -0.7% | 7,700 |
| 2025/05/28 | 1,102 | 1,115 | 1,102 | 1,115 | +19 | +1.7% | 5,400 |
| 2025/05/27 | 1,087 | 1,101 | 1,087 | 1,096 | -11 | -1% | 7,400 |
| 2025/05/26 | 1,083 | 1,107 | 1,083 | 1,107 | +9 | +0.8% | 3,200 |
| 2025/05/23 | 1,088 | 1,100 | 1,088 | 1,098 | +3 | +0.3% | 4,000 |
| 2025/05/22 | 1,086 | 1,096 | 1,058 | 1,095 | +10 | +0.9% | 12,200 |
| 2025/05/21 | 1,081 | 1,094 | 1,081 | 1,085 | -14 | -1.3% | 3,800 |
| 2025/05/20 | 1,088 | 1,118 | 1,067 | 1,099 | +11 | +1% | 5,400 |
| 2025/05/19 | 1,056 | 1,088 | 1,056 | 1,088 | +33 | +3.1% | 8,700 |
| 2025/05/16 | 1,057 | 1,065 | 1,054 | 1,055 | -2 | -0.2% | 9,700 |
| 2025/05/15 | 1,076 | 1,121 | 1,045 | 1,057 | -21 | -1.9% | 68,700 |
| 2025/05/14 | 1,074 | 1,078 | 1,054 | 1,078 | +2 | +0.2% | 4,200 |
| 2025/05/13 | 1,080 | 1,080 | 1,026 | 1,076 | -4 | -0.4% | 15,000 |
| 2025/05/12 | 1,072 | 1,080 | 1,070 | 1,080 | +9 | +0.8% | 5,000 |
| 2025/05/09 | 1,076 | 1,081 | 1,068 | 1,071 | -2 | -0.2% | 7,500 |
| 2025/05/08 | 1,063 | 1,074 | 1,053 | 1,073 | ±0 | ±0% | 5,700 |
| 2025/05/07 | 1,065 | 1,074 | 1,050 | 1,073 | ±0 | ±0% | 8,800 |
| 2025/05/02 | 1,065 | 1,083 | 1,063 | 1,073 | -2 | -0.2% | 8,700 |
| 2025/05/01 | 1,080 | 1,081 | 1,066 | 1,075 | -7 | -0.6% | 6,700 |
| 2025/04/30 | 1,106 | 1,107 | 1,072 | 1,082 | -24 | -2.2% | 17,700 |
| 2025/04/28 | 1,100 | 1,110 | 1,088 | 1,106 | +18 | +1.7% | 8,600 |
| 2025/04/25 | 1,113 | 1,113 | 1,075 | 1,088 | -15 | -1.4% | 12,800 |
| 2025/04/24 | 1,109 | 1,109 | 1,088 | 1,103 | +6 | +0.5% | 6,300 |
| 2025/04/23 | 1,087 | 1,107 | 1,087 | 1,097 | +15 | +1.4% | 10,200 |
| 2025/04/22 | 1,061 | 1,086 | 1,060 | 1,082 | +19 | +1.8% | 9,400 |
1～
50
件表示中 / 627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 | 126,100円 | +10.6% | +20.7% | 3.57% | 7.08倍 | 0.69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 |
| ランビジネス | 20,100円 | +80.5% | - | 2.99% | - | 0.24倍 |
|
都心中心にマンションやビルを賃貸・管理。自社開発も。レストランや服飾、ホテル運営育成中 |
| ウィル | 46,200円 | +6.5% | +7.2% | 4.22% | 7.22倍 | 1.07倍 |
|
関西地盤の不動産会社。中京や首都圏にも進出。分譲は戸建て中心。売買仲介、リフォーム強化 |
| ジェイレックス | - | +1.0% | +0.7% | - | - | - |
|
- |
| ホームポジ | 54,200円 | +11.5% | - | 1.85% | 33.81倍 | 0.94倍 |
|
静岡市発祥の戸建て分譲会社。デザイン性にこだわったミニ開発に特長。首都圏開拓に注力中 |
市場注目の銘柄
チャート関連のコラム
