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 |
|---|---|---|---|---|---|---|---|
| 2023/02/06 | 2,797 | 2,830 | 2,710 | 2,800 | +39 | +1.4% | 31,100 |
| 2023/02/03 | 2,811 | 2,811 | 2,728 | 2,761 | -42 | -1.5% | 23,500 |
| 2023/02/02 | 2,803 | 2,901 | 2,791 | 2,803 | +2 | +0.1% | 17,800 |
| 2023/02/01 | 2,782 | 2,850 | 2,775 | 2,801 | +1 | ±0% | 19,900 |
| 2023/01/31 | 2,890 | 2,900 | 2,763 | 2,800 | -86 | -3% | 26,700 |
| 2023/01/30 | 2,952 | 2,952 | 2,806 | 2,886 | -81 | -2.7% | 46,200 |
| 2023/01/27 | 3,030 | 3,080 | 2,952 | 2,967 | -83 | -2.7% | 26,400 |
| 2023/01/26 | 3,020 | 3,070 | 2,998 | 3,050 | +30 | +1% | 11,300 |
| 2023/01/25 | 3,020 | 3,170 | 2,985 | 3,020 | +15 | +0.5% | 41,300 |
| 2023/01/24 | 3,070 | 3,070 | 2,987 | 3,005 | -65 | -2.1% | 23,700 |
| 2023/01/23 | 3,165 | 3,165 | 3,060 | 3,070 | -100 | -3.2% | 16,300 |
| 2023/01/20 | 3,040 | 3,200 | 2,928 | 3,170 | +95 | +3.1% | 74,600 |
| 2023/01/19 | 3,085 | 3,280 | 3,035 | 3,075 | -80 | -2.5% | 54,300 |
| 2023/01/18 | 3,170 | 3,285 | 2,959 | 3,155 | -10 | -0.3% | 86,300 |
| 2023/01/17 | 3,165 | 3,290 | 3,100 | 3,165 | +15 | +0.5% | 48,400 |
| 2023/01/16 | 3,470 | 3,650 | 3,135 | 3,150 | -110 | -3.4% | 288,700 |
| 2023/01/13 | 3,270 | 3,375 | 3,150 | 3,260 | +40 | +1.2% | 96,200 |
| 2023/01/12 | 3,120 | 3,315 | 3,075 | 3,220 | +130 | +4.2% | 80,100 |
| 2023/01/11 | 2,960 | 3,115 | 2,960 | 3,090 | +170 | +5.8% | 48,200 |
| 2023/01/10 | 3,050 | 3,075 | 2,918 | 2,920 | -42 | -1.4% | 35,400 |
| 2023/01/06 | 2,924 | 2,983 | 2,806 | 2,962 | +38 | +1.3% | 28,200 |
| 2023/01/05 | 2,795 | 2,948 | 2,763 | 2,924 | +179 | +6.5% | 54,200 |
| 2023/01/04 | 2,902 | 3,145 | 2,727 | 2,745 | -122 | -4.3% | 140,700 |
| 2022/12/30 | 2,940 | 3,000 | 2,800 | 2,867 | -23 | -0.8% | 78,300 |
| 2022/12/29 | 2,701 | 3,030 | 2,652 | 2,890 | +190 | +7% | 187,200 |
| 2022/12/28 | 2,841 | 2,859 | 2,640 | 2,700 | -174 | -6.1% | 165,300 |
| 2022/12/27 | 2,770 | 2,874 | 2,720 | 2,874 | +104 | +3.8% | 155,000 |
| 2022/12/26 | 2,700 | 2,850 | 2,606 | 2,770 | +45 | +1.7% | 165,300 |
| 2022/12/23 | 2,960 | 2,970 | 2,648 | 2,725 | -345 | -11.2% | 525,600 |
| 2022/12/22 | 3,200 | 3,375 | 3,060 | 3,070 | -60 | -1.9% | 292,000 |
| 2022/12/21 | 3,075 | 3,340 | 2,960 | 3,130 | -365 | -10.4% | 856,500 |
| 2022/12/20 | 4,125 | 4,595 | 3,495 | 3,495 | -700 | -16.7% | 1,786,500 |
| 2022/12/19 | 3,765 | 4,455 | 3,755 | 4,195 | +360 | +9.4% | 1,393,200 |
| 2022/12/16 | 3,565 | 3,950 | 3,530 | 3,835 | +200 | +5.5% | 562,400 |
| 2022/12/15 | 3,800 | 3,835 | 3,565 | 3,635 | -165 | -4.3% | 492,000 |
| 2022/12/14 | 3,600 | 3,885 | 3,450 | 3,800 | +130 | +3.5% | 1,516,100 |
| 2022/12/13 | 3,980 | 4,090 | 3,540 | 3,670 | - | - | 4,322,600 |
451～
487
件表示中 / 487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 | 91,600円 | +9.3% | -11.2% | 4.91% | 6.80倍 | 0.55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 | 76,400円 | +2.2% | -9.4% | 2.09% | 8.36倍 | 3.20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
