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 |
|---|---|---|---|---|---|---|---|
| 2024/02/13 | 1,036 | 1,046 | 1,015 | 1,032 | -1 | -0.1% | 42,000 |
| 2024/02/09 | 1,037 | 1,050 | 1,031 | 1,033 | -3 | -0.3% | 14,000 |
| 2024/02/08 | 1,065 | 1,065 | 1,029 | 1,036 | -6 | -0.6% | 17,200 |
| 2024/02/07 | 1,071 | 1,071 | 1,035 | 1,042 | -23 | -2.2% | 30,600 |
| 2024/02/06 | 1,056 | 1,068 | 1,048 | 1,065 | +12 | +1.1% | 19,600 |
| 2024/02/05 | 1,038 | 1,069 | 1,033 | 1,053 | +23 | +2.2% | 35,800 |
| 2024/02/02 | 1,046 | 1,057 | 1,030 | 1,030 | -15 | -1.4% | 22,200 |
| 2024/02/01 | 1,062 | 1,063 | 1,045 | 1,045 | -30 | -2.8% | 26,600 |
| 2024/01/31 | 1,070 | 1,084 | 1,043 | 1,075 | +1 | +0.1% | 42,900 |
| 2024/01/30 | 1,076 | 1,090 | 1,065 | 1,074 | ±0 | ±0% | 31,600 |
| 2024/01/29 | 1,089 | 1,090 | 1,074 | 1,074 | -8 | -0.7% | 18,400 |
| 2024/01/26 | 1,087 | 1,101 | 1,075 | 1,082 | -10 | -0.9% | 19,400 |
| 2024/01/25 | 1,111 | 1,120 | 1,080 | 1,092 | -24 | -2.2% | 31,200 |
| 2024/01/24 | 1,124 | 1,125 | 1,112 | 1,116 | -8 | -0.7% | 8,400 |
| 2024/01/23 | 1,116 | 1,140 | 1,101 | 1,124 | +13 | +1.2% | 24,800 |
| 2024/01/22 | 1,119 | 1,122 | 1,101 | 1,111 | -5 | -0.4% | 13,400 |
| 2024/01/19 | 1,110 | 1,125 | 1,091 | 1,116 | +27 | +2.5% | 28,400 |
| 2024/01/18 | 1,111 | 1,114 | 1,087 | 1,089 | -32 | -2.9% | 33,100 |
| 2024/01/17 | 1,140 | 1,140 | 1,112 | 1,121 | -15 | -1.3% | 34,200 |
| 2024/01/16 | 1,182 | 1,199 | 1,122 | 1,136 | -33 | -2.8% | 43,400 |
| 2024/01/15 | 1,140 | 1,197 | 1,097 | 1,169 | -7 | -0.6% | 120,300 |
| 2024/01/12 | 1,193 | 1,207 | 1,154 | 1,176 | -26 | -2.2% | 28,900 |
| 2024/01/11 | 1,199 | 1,210 | 1,182 | 1,202 | +4 | +0.3% | 17,300 |
| 2024/01/10 | 1,219 | 1,219 | 1,193 | 1,198 | -11 | -0.9% | 10,800 |
| 2024/01/09 | 1,224 | 1,225 | 1,195 | 1,209 | -1 | -0.1% | 5,800 |
| 2024/01/05 | 1,239 | 1,239 | 1,201 | 1,210 | -29 | -2.3% | 13,300 |
| 2024/01/04 | 1,181 | 1,246 | 1,179 | 1,239 | +48 | +4% | 26,400 |
| 2023/12/29 | 1,216 | 1,216 | 1,190 | 1,191 | -20 | -1.7% | 13,300 |
| 2023/12/28 | 1,162 | 1,211 | 1,156 | 1,211 | +43 | +3.7% | 12,600 |
| 2023/12/27 | 1,107 | 1,174 | 1,107 | 1,168 | +60 | +5.4% | 36,400 |
| 2023/12/26 | 1,106 | 1,138 | 1,081 | 1,108 | +2 | +0.2% | 70,400 |
| 2023/12/25 | 1,123 | 1,135 | 1,104 | 1,106 | -24 | -2.1% | 23,500 |
| 2023/12/22 | 1,135 | 1,145 | 1,122 | 1,130 | -5 | -0.4% | 19,200 |
| 2023/12/21 | 1,123 | 1,144 | 1,121 | 1,135 | +2 | +0.2% | 14,400 |
| 2023/12/20 | 1,140 | 1,167 | 1,133 | 1,133 | -12 | -1% | 17,500 |
| 2023/12/19 | 1,131 | 1,165 | 1,131 | 1,145 | +6 | +0.5% | 16,300 |
| 2023/12/18 | 1,150 | 1,157 | 1,138 | 1,139 | -27 | -2.3% | 11,400 |
| 2023/12/15 | 1,131 | 1,178 | 1,129 | 1,166 | +24 | +2.1% | 12,100 |
| 2023/12/14 | 1,147 | 1,174 | 1,137 | 1,142 | -5 | -0.4% | 14,600 |
| 2023/12/13 | 1,120 | 1,147 | 1,120 | 1,147 | +23 | +2% | 13,900 |
| 2023/12/12 | 1,158 | 1,158 | 1,120 | 1,124 | -34 | -2.9% | 26,600 |
| 2023/12/11 | 1,127 | 1,171 | 1,127 | 1,158 | +36 | +3.2% | 29,900 |
| 2023/12/08 | 1,152 | 1,162 | 1,120 | 1,122 | -51 | -4.3% | 57,200 |
| 2023/12/07 | 1,165 | 1,176 | 1,157 | 1,173 | -1 | -0.1% | 14,700 |
| 2023/12/06 | 1,163 | 1,190 | 1,163 | 1,174 | +5 | +0.4% | 19,600 |
| 2023/12/05 | 1,230 | 1,232 | 1,169 | 1,169 | -68 | -5.5% | 46,900 |
| 2023/12/04 | 1,227 | 1,245 | 1,194 | 1,237 | +13 | +1.1% | 36,000 |
| 2023/12/01 | 1,239 | 1,239 | 1,216 | 1,224 | -12 | -1% | 29,000 |
| 2023/11/30 | 1,272 | 1,272 | 1,228 | 1,236 | -36 | -2.8% | 23,400 |
| 2023/11/29 | 1,298 | 1,309 | 1,268 | 1,272 | -82 | -6.1% | 44,300 |
201～
250
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
