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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 930 | 937 | 925 | 925 | -1 | -0.1% | 2,000 |
| 2024/09/19 | 929 | 945 | 926 | 926 | -17 | -1.8% | 82,700 |
| 2024/09/18 | 936 | 944 | 935 | 943 | +8 | +0.9% | 1,900 |
| 2024/09/17 | 937 | 937 | 906 | 935 | +7 | +0.8% | 1,100 |
| 2024/09/13 | 928 | 934 | 928 | 928 | -5 | -0.5% | 600 |
| 2024/09/12 | 929 | 933 | 929 | 933 | +8 | +0.9% | 1,500 |
| 2024/09/11 | 931 | 931 | 910 | 925 | -6 | -0.6% | 3,500 |
| 2024/09/10 | 937 | 937 | 925 | 931 | -2 | -0.2% | 1,000 |
| 2024/09/09 | 922 | 933 | 921 | 933 | +1 | +0.1% | 3,200 |
| 2024/09/06 | 934 | 934 | 932 | 932 | +7 | +0.8% | 200 |
| 2024/09/05 | 917 | 936 | 915 | 925 | -5 | -0.5% | 2,500 |
| 2024/09/04 | 940 | 940 | 920 | 930 | -19 | -2% | 4,900 |
| 2024/09/03 | 948 | 950 | 937 | 949 | +3 | +0.3% | 4,800 |
| 2024/09/02 | 948 | 948 | 937 | 946 | ±0 | ±0% | 2,300 |
| 2024/08/30 | 948 | 948 | 932 | 946 | +8 | +0.9% | 1,700 |
| 2024/08/29 | 937 | 941 | 930 | 938 | +8 | +0.9% | 1,300 |
| 2024/08/28 | 922 | 933 | 919 | 930 | ±0 | ±0% | 1,400 |
| 2024/08/27 | 921 | 930 | 915 | 930 | +10 | +1.1% | 4,500 |
| 2024/08/26 | 913 | 920 | 905 | 920 | +8 | +0.9% | 1,200 |
| 2024/08/23 | 902 | 912 | 900 | 912 | +10 | +1.1% | 2,600 |
| 2024/08/22 | 910 | 911 | 902 | 902 | -8 | -0.9% | 4,500 |
| 2024/08/21 | 900 | 910 | 899 | 910 | +7 | +0.8% | 1,200 |
| 2024/08/20 | 892 | 907 | 892 | 903 | +11 | +1.2% | 4,100 |
| 2024/08/19 | 908 | 908 | 885 | 892 | -8 | -0.9% | 7,500 |
| 2024/08/16 | 880 | 902 | 880 | 900 | +18 | +2% | 6,700 |
| 2024/08/15 | 882 | 883 | 851 | 882 | +23 | +2.7% | 6,500 |
| 2024/08/14 | 828 | 871 | 828 | 859 | +32 | +3.9% | 7,900 |
| 2024/08/13 | 799 | 828 | 799 | 827 | +38 | +4.8% | 6,900 |
| 2024/08/09 | 819 | 822 | 761 | 789 | -7 | -0.9% | 8,600 |
| 2024/08/08 | 788 | 801 | 780 | 796 | +34 | +4.5% | 7,400 |
| 2024/08/07 | 735 | 788 | 724 | 762 | +22 | +3% | 19,100 |
| 2024/08/06 | 737 | 800 | 731 | 740 | +4 | +0.5% | 36,400 |
| 2024/08/05 | 881 | 881 | 736 | 736 | -150 | -16.9% | 38,100 |
| 2024/08/02 | 960 | 961 | 886 | 886 | -99 | -10.1% | 30,100 |
| 2024/08/01 | 1,002 | 1,002 | 970 | 985 | -17 | -1.7% | 4,000 |
| 2024/07/31 | 1,010 | 1,013 | 982 | 1,002 | -3 | -0.3% | 2,500 |
| 2024/07/30 | 1,010 | 1,010 | 981 | 1,005 | -4 | -0.4% | 3,400 |
| 2024/07/29 | 1,002 | 1,013 | 1,002 | 1,009 | +7 | +0.7% | 1,200 |
| 2024/07/26 | 1,000 | 1,002 | 999 | 1,002 | +2 | +0.2% | 5,400 |
| 2024/07/25 | 983 | 1,000 | 981 | 1,000 | +7 | +0.7% | 3,400 |
| 2024/07/24 | 1,012 | 1,012 | 993 | 993 | -7 | -0.7% | 2,900 |
| 2024/07/23 | 1,000 | 1,013 | 994 | 1,000 | -8 | -0.8% | 10,200 |
| 2024/07/22 | 997 | 1,010 | 994 | 1,008 | +11 | +1.1% | 2,100 |
| 2024/07/19 | 985 | 1,009 | 985 | 997 | +5 | +0.5% | 10,700 |
| 2024/07/18 | 1,013 | 1,013 | 976 | 992 | -20 | -2% | 3,400 |
| 2024/07/17 | 993 | 1,012 | 993 | 1,012 | +20 | +2% | 5,800 |
| 2024/07/16 | 995 | 995 | 990 | 992 | -5 | -0.5% | 7,400 |
| 2024/07/12 | 981 | 1,004 | 981 | 997 | +2 | +0.2% | 5,700 |
| 2024/07/11 | 983 | 995 | 969 | 995 | +21 | +2.2% | 2,300 |
| 2024/07/10 | 961 | 975 | 961 | 974 | -1 | -0.1% | 4,900 |
51～
100
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
