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 |
|---|---|---|---|---|---|---|---|
| 2024/04/25 | 1,000 | 1,000 | 989 | 994 | -9 | -0.9% | 4,500 |
| 2024/04/24 | 1,014 | 1,019 | 1,002 | 1,003 | -6 | -0.6% | 5,300 |
| 2024/04/23 | 997 | 1,021 | 997 | 1,009 | +14 | +1.4% | 12,200 |
| 2024/04/22 | 968 | 998 | 968 | 995 | +41 | +4.3% | 19,500 |
| 2024/04/19 | 971 | 971 | 930 | 954 | -26 | -2.7% | 50,300 |
| 2024/04/18 | 960 | 986 | 960 | 980 | +19 | +2% | 17,500 |
| 2024/04/17 | 984 | 1,010 | 956 | 961 | -12 | -1.2% | 34,500 |
| 2024/04/16 | 970 | 978 | 961 | 973 | +1 | +0.1% | 19,700 |
| 2024/04/15 | 1,020 | 1,020 | 965 | 972 | -81 | -7.7% | 98,300 |
| 2024/04/12 | 1,047 | 1,078 | 1,041 | 1,053 | +6 | +0.6% | 38,300 |
| 2024/04/11 | 1,048 | 1,048 | 1,034 | 1,047 | +6 | +0.6% | 8,000 |
| 2024/04/10 | 1,050 | 1,064 | 1,036 | 1,041 | -4 | -0.4% | 14,100 |
| 2024/04/09 | 1,101 | 1,102 | 1,021 | 1,045 | -32 | -3% | 68,300 |
| 2024/04/08 | 1,128 | 1,130 | 1,075 | 1,077 | -41 | -3.7% | 39,200 |
| 2024/04/05 | 1,126 | 1,152 | 1,108 | 1,118 | -29 | -2.5% | 19,200 |
| 2024/04/04 | 1,185 | 1,185 | 1,122 | 1,147 | -34 | -2.9% | 22,400 |
| 2024/04/03 | 1,150 | 1,209 | 1,147 | 1,181 | +13 | +1.1% | 22,200 |
| 2024/04/02 | 1,156 | 1,179 | 1,130 | 1,168 | +6 | +0.5% | 20,700 |
| 2024/04/01 | 1,169 | 1,184 | 1,155 | 1,162 | +17 | +1.5% | 14,500 |
| 2024/03/29 | 1,115 | 1,151 | 1,087 | 1,145 | +29 | +2.6% | 42,900 |
| 2024/03/28 | 1,105 | 1,136 | 1,103 | 1,116 | +29 | +2.7% | 18,300 |
| 2024/03/27 | 1,110 | 1,110 | 1,082 | 1,087 | +5 | +0.5% | 13,400 |
| 2024/03/26 | 1,096 | 1,096 | 1,082 | 1,082 | -14 | -1.3% | 7,400 |
| 2024/03/25 | 1,112 | 1,136 | 1,084 | 1,096 | -15 | -1.4% | 43,600 |
| 2024/03/22 | 1,085 | 1,120 | 1,073 | 1,111 | +28 | +2.6% | 36,500 |
| 2024/03/21 | 1,080 | 1,100 | 1,067 | 1,083 | +18 | +1.7% | 30,700 |
| 2024/03/19 | 1,055 | 1,079 | 1,055 | 1,065 | +3 | +0.3% | 27,900 |
| 2024/03/18 | 1,058 | 1,069 | 1,045 | 1,062 | +6 | +0.6% | 8,500 |
| 2024/03/15 | 1,053 | 1,056 | 1,046 | 1,056 | +3 | +0.3% | 1,700 |
| 2024/03/14 | 1,049 | 1,053 | 1,039 | 1,053 | +4 | +0.4% | 2,800 |
| 2024/03/13 | 1,074 | 1,076 | 1,047 | 1,049 | -16 | -1.5% | 5,600 |
| 2024/03/12 | 1,039 | 1,068 | 1,034 | 1,065 | +26 | +2.5% | 10,700 |
| 2024/03/11 | 1,067 | 1,067 | 1,032 | 1,039 | -33 | -3.1% | 14,600 |
| 2024/03/08 | 1,052 | 1,082 | 1,038 | 1,072 | +14 | +1.3% | 21,900 |
| 2024/03/07 | 1,053 | 1,075 | 1,048 | 1,058 | -1 | -0.1% | 13,000 |
| 2024/03/06 | 1,039 | 1,080 | 1,039 | 1,059 | +19 | +1.8% | 26,600 |
| 2024/03/05 | 1,041 | 1,050 | 1,023 | 1,040 | +1 | +0.1% | 10,000 |
| 2024/03/04 | 1,066 | 1,066 | 1,039 | 1,039 | -20 | -1.9% | 9,300 |
| 2024/03/01 | 1,045 | 1,060 | 1,045 | 1,059 | +7 | +0.7% | 5,300 |
| 2024/02/29 | 1,062 | 1,062 | 1,044 | 1,052 | -10 | -0.9% | 11,000 |
| 2024/02/28 | 1,053 | 1,071 | 1,048 | 1,062 | +4 | +0.4% | 17,500 |
| 2024/02/27 | 1,058 | 1,065 | 1,046 | 1,058 | ±0 | ±0% | 17,600 |
| 2024/02/26 | 1,015 | 1,060 | 1,015 | 1,058 | +44 | +4.3% | 31,600 |
| 2024/02/22 | 1,024 | 1,035 | 1,012 | 1,014 | -7 | -0.7% | 11,900 |
| 2024/02/21 | 1,032 | 1,032 | 1,018 | 1,021 | -11 | -1.1% | 11,900 |
| 2024/02/20 | 1,037 | 1,048 | 1,021 | 1,032 | -29 | -2.7% | 31,000 |
| 2024/02/19 | 1,019 | 1,076 | 1,014 | 1,061 | +39 | +3.8% | 102,900 |
| 2024/02/16 | 1,008 | 1,031 | 1,001 | 1,022 | +29 | +2.9% | 26,900 |
| 2024/02/15 | 1,021 | 1,024 | 989 | 993 | -27 | -2.6% | 45,300 |
| 2024/02/14 | 1,034 | 1,047 | 1,020 | 1,020 | -12 | -1.2% | 20,000 |
151～
200
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
