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 |
---|---|---|---|---|---|---|---|
2024/07/09 | 974 | 992 | 961 | 975 | -11 | -1.1% | 6,700 |
2024/07/08 | 989 | 994 | 975 | 986 | -3 | -0.3% | 5,300 |
2024/07/05 | 983 | 990 | 982 | 989 | -2 | -0.2% | 1,800 |
2024/07/04 | 988 | 999 | 988 | 991 | +1 | +0.1% | 1,500 |
2024/07/03 | 1,001 | 1,001 | 990 | 990 | -10 | -1% | 3,400 |
2024/07/02 | 983 | 1,004 | 983 | 1,000 | +6 | +0.6% | 1,300 |
2024/07/01 | 997 | 997 | 984 | 994 | -3 | -0.3% | 1,700 |
2024/06/28 | 995 | 1,004 | 994 | 997 | +8 | +0.8% | 3,800 |
2024/06/27 | 985 | 989 | 980 | 989 | +4 | +0.4% | 1,000 |
2024/06/26 | 989 | 989 | 967 | 985 | +5 | +0.5% | 7,300 |
2024/06/25 | 966 | 981 | 966 | 980 | +14 | +1.4% | 1,600 |
2024/06/24 | 967 | 989 | 966 | 966 | -2 | -0.2% | 5,000 |
2024/06/21 | 969 | 984 | 964 | 968 | -9 | -0.9% | 2,500 |
2024/06/20 | 959 | 992 | 958 | 977 | +20 | +2.1% | 5,100 |
2024/06/19 | 935 | 957 | 935 | 957 | +22 | +2.4% | 4,700 |
2024/06/18 | 928 | 936 | 921 | 935 | +5 | +0.5% | 1,900 |
2024/06/17 | 941 | 941 | 921 | 930 | -11 | -1.2% | 3,600 |
2024/06/14 | 942 | 955 | 940 | 941 | -4 | -0.4% | 1,600 |
2024/06/13 | 955 | 955 | 945 | 945 | -10 | -1% | 900 |
2024/06/12 | 955 | 967 | 955 | 955 | ±0 | ±0% | 2,700 |
2024/06/11 | 948 | 955 | 948 | 955 | +4 | +0.4% | 200 |
2024/06/10 | 951 | 955 | 943 | 951 | ±0 | ±0% | 3,100 |
2024/06/07 | 949 | 951 | 944 | 951 | +7 | +0.7% | 2,700 |
2024/06/06 | 952 | 961 | 944 | 944 | -13 | -1.4% | 2,200 |
2024/06/05 | 944 | 982 | 944 | 957 | +13 | +1.4% | 9,500 |
2024/06/04 | 944 | 949 | 936 | 944 | -3 | -0.3% | 2,100 |
2024/06/03 | 950 | 950 | 935 | 947 | -2 | -0.2% | 3,600 |
2024/05/31 | 919 | 949 | 911 | 949 | +39 | +4.3% | 9,700 |
2024/05/30 | 893 | 910 | 885 | 910 | +14 | +1.6% | 8,300 |
2024/05/29 | 906 | 906 | 887 | 896 | ±0 | ±0% | 10,900 |
2024/05/28 | 890 | 920 | 890 | 896 | -4 | -0.4% | 29,900 |
2024/05/27 | 936 | 948 | 888 | 900 | -46 | -4.9% | 56,100 |
2024/05/24 | 936 | 953 | 936 | 946 | -4 | -0.4% | 4,900 |
2024/05/23 | 971 | 971 | 947 | 950 | -11 | -1.1% | 7,800 |
2024/05/22 | 983 | 983 | 961 | 961 | -8 | -0.8% | 4,200 |
2024/05/21 | 967 | 980 | 967 | 969 | +2 | +0.2% | 4,100 |
2024/05/20 | 975 | 977 | 965 | 967 | +4 | +0.4% | 5,600 |
2024/05/17 | 976 | 978 | 961 | 963 | -17 | -1.7% | 3,700 |
2024/05/16 | 988 | 988 | 921 | 980 | -10 | -1% | 8,300 |
2024/05/15 | 997 | 1,003 | 989 | 990 | -3 | -0.3% | 1,600 |
2024/05/14 | 995 | 1,000 | 993 | 993 | -8 | -0.8% | 1,800 |
2024/05/13 | 1,009 | 1,010 | 1,001 | 1,001 | -4 | -0.4% | 1,100 |
2024/05/10 | 1,000 | 1,006 | 994 | 1,005 | +4 | +0.4% | 2,500 |
2024/05/09 | 993 | 1,001 | 993 | 1,001 | +8 | +0.8% | 1,400 |
2024/05/08 | 1,008 | 1,018 | 989 | 993 | -19 | -1.9% | 8,900 |
2024/05/07 | 1,018 | 1,020 | 1,004 | 1,012 | +19 | +1.9% | 7,400 |
2024/05/02 | 996 | 1,000 | 991 | 993 | -10 | -1% | 1,000 |
2024/05/01 | 992 | 1,003 | 990 | 1,003 | +11 | +1.1% | 2,300 |
2024/04/30 | 1,008 | 1,009 | 991 | 992 | +2 | +0.2% | 6,500 |
2024/04/26 | 1,006 | 1,006 | 983 | 990 | -4 | -0.4% | 2,000 |
101~
150
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