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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 967 | 977 | 958 | 958 | -10 | -1% | 5,800 |
| 2025/02/05 | 969 | 975 | 965 | 968 | -1 | -0.1% | 1,300 |
| 2025/02/04 | 961 | 975 | 961 | 969 | +8 | +0.8% | 2,200 |
| 2025/02/03 | 957 | 976 | 957 | 961 | -11 | -1.1% | 7,200 |
| 2025/01/31 | 977 | 983 | 966 | 972 | -7 | -0.7% | 6,900 |
| 2025/01/30 | 998 | 998 | 979 | 979 | -19 | -1.9% | 8,300 |
| 2025/01/29 | 994 | 1,010 | 989 | 998 | -2 | -0.2% | 11,200 |
| 2025/01/28 | 988 | 1,003 | 988 | 1,000 | ±0 | ±0% | 4,400 |
| 2025/01/27 | 1,008 | 1,008 | 984 | 1,000 | -8 | -0.8% | 13,900 |
| 2025/01/24 | 997 | 1,013 | 992 | 1,008 | +14 | +1.4% | 13,500 |
| 2025/01/23 | 995 | 1,008 | 974 | 994 | -4 | -0.4% | 15,100 |
| 2025/01/22 | 984 | 1,005 | 981 | 998 | -1 | -0.1% | 18,500 |
| 2025/01/21 | 999 | 1,003 | 972 | 999 | ±0 | ±0% | 15,800 |
| 2025/01/20 | 1,028 | 1,029 | 983 | 999 | -1 | -0.1% | 21,200 |
| 2025/01/17 | 1,006 | 1,016 | 981 | 1,000 | -29 | -2.8% | 42,700 |
| 2025/01/16 | 1,024 | 1,029 | 994 | 1,029 | +28 | +2.8% | 36,400 |
| 2025/01/15 | 978 | 1,106 | 978 | 1,001 | +45 | +4.7% | 196,800 |
| 2025/01/14 | 917 | 956 | 917 | 956 | +51 | +5.6% | 22,600 |
| 2025/01/10 | 918 | 918 | 905 | 905 | -13 | -1.4% | 3,400 |
| 2025/01/09 | 907 | 918 | 905 | 918 | -2 | -0.2% | 10,800 |
| 2025/01/08 | 915 | 922 | 914 | 920 | +2 | +0.2% | 5,000 |
| 2025/01/07 | 920 | 922 | 902 | 918 | -1 | -0.1% | 10,400 |
| 2025/01/06 | 914 | 922 | 905 | 919 | +17 | +1.9% | 15,600 |
| 2024/12/30 | 909 | 915 | 901 | 902 | -8 | -0.9% | 5,700 |
| 2024/12/27 | 903 | 917 | 900 | 910 | +16 | +1.8% | 14,000 |
| 2024/12/26 | 863 | 903 | 863 | 894 | +31 | +3.6% | 43,900 |
| 2024/12/25 | 849 | 863 | 849 | 863 | +9 | +1.1% | 12,000 |
| 2024/12/24 | 871 | 871 | 847 | 854 | -17 | -2% | 24,200 |
| 2024/12/23 | 886 | 886 | 864 | 871 | -20 | -2.2% | 14,000 |
| 2024/12/20 | 888 | 891 | 883 | 891 | +18 | +2.1% | 7,200 |
| 2024/12/19 | 876 | 879 | 870 | 873 | -10 | -1.1% | 5,800 |
| 2024/12/18 | 893 | 895 | 873 | 883 | -8 | -0.9% | 41,900 |
| 2024/12/17 | 893 | 894 | 886 | 891 | -2 | -0.2% | 8,100 |
| 2024/12/16 | 905 | 907 | 893 | 893 | -10 | -1.1% | 7,200 |
| 2024/12/13 | 920 | 922 | 891 | 903 | -28 | -3% | 20,100 |
| 2024/12/12 | 939 | 939 | 931 | 931 | -8 | -0.9% | 3,600 |
| 2024/12/11 | 937 | 939 | 918 | 939 | +17 | +1.8% | 4,800 |
| 2024/12/10 | 943 | 943 | 922 | 922 | -20 | -2.1% | 6,000 |
| 2024/12/09 | 905 | 943 | 905 | 942 | +40 | +4.4% | 11,500 |
| 2024/12/06 | 919 | 919 | 902 | 902 | -5 | -0.6% | 79,200 |
| 2024/12/05 | 916 | 928 | 907 | 907 | -9 | -1% | 19,800 |
| 2024/12/04 | 933 | 935 | 913 | 916 | -17 | -1.8% | 30,600 |
| 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 |
101～
150
件表示中 / 628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 | 131,300円 | +10.6% | +20.7% | 3.43% | 7.37倍 | 0.72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 |
| グロームＨＤ | 64,300円 | +15.8% | - | 0.31% | 126.57倍 | 0.76倍 |
|
医療法人の経営支援・運営指導を行う医療関連事業を展開。不適切取引発生で事業再構築へ |
| ヤマイチ | 67,600円 | -15.8% | -75.5% | 4.44% | 44.44倍 | 0.43倍 |
|
近畿圏地盤の不動産会社。主力の戸建ては２～３年かけ更地から造成。商業施設などの賃貸も |
| ウィル | 46,400円 | +6.5% | +7.2% | 4.20% | 7.25倍 | 1.08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 |
| ランビジネス | 19,700円 | +80.5% | - | 3.05% | - | 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 |
市場注目の銘柄
チャート関連のコラム
