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 |
---|---|---|---|---|---|---|---|
2023/09/13 | 1,760 | 1,760 | 1,713 | 1,713 | -58 | -3.3% | 25,800 |
2023/09/12 | 1,755 | 1,816 | 1,755 | 1,771 | ±0 | ±0% | 29,700 |
2023/09/11 | 1,798 | 1,845 | 1,765 | 1,771 | -34 | -1.9% | 55,800 |
2023/09/08 | 1,791 | 1,835 | 1,791 | 1,805 | -12 | -0.7% | 32,500 |
2023/09/07 | 1,790 | 1,860 | 1,773 | 1,817 | +27 | +1.5% | 60,100 |
2023/09/06 | 1,783 | 1,818 | 1,757 | 1,790 | +20 | +1.1% | 67,600 |
2023/09/05 | 1,712 | 1,778 | 1,705 | 1,770 | +58 | +3.4% | 51,000 |
2023/09/04 | 1,698 | 1,745 | 1,690 | 1,712 | +36 | +2.1% | 29,700 |
2023/09/01 | 1,655 | 1,682 | 1,623 | 1,676 | +18 | +1.1% | 19,200 |
2023/08/31 | 1,680 | 1,722 | 1,658 | 1,658 | -18 | -1.1% | 19,600 |
2023/08/30 | 1,685 | 1,690 | 1,655 | 1,676 | +1 | +0.1% | 19,200 |
2023/08/29 | 1,659 | 1,696 | 1,659 | 1,675 | +12 | +0.7% | 27,400 |
2023/08/28 | 1,650 | 1,684 | 1,618 | 1,663 | +11 | +0.7% | 19,400 |
2023/08/25 | 1,630 | 1,692 | 1,612 | 1,652 | +20 | +1.2% | 21,700 |
2023/08/24 | 1,673 | 1,689 | 1,618 | 1,632 | -37 | -2.2% | 23,800 |
2023/08/23 | 1,607 | 1,717 | 1,605 | 1,669 | +67 | +4.2% | 63,700 |
2023/08/22 | 1,646 | 1,646 | 1,565 | 1,602 | -8 | -0.5% | 34,400 |
2023/08/21 | 1,551 | 1,631 | 1,548 | 1,610 | +78 | +5.1% | 39,100 |
2023/08/18 | 1,549 | 1,562 | 1,517 | 1,532 | -30 | -1.9% | 60,700 |
2023/08/17 | 1,566 | 1,577 | 1,490 | 1,562 | ±0 | ±0% | 75,200 |
2023/08/16 | 1,747 | 1,751 | 1,551 | 1,562 | -207 | -11.7% | 219,200 |
2023/08/15 | 1,798 | 1,798 | 1,733 | 1,769 | -31 | -1.7% | 38,200 |
2023/08/14 | 1,870 | 1,870 | 1,791 | 1,800 | -91 | -4.8% | 36,400 |
2023/08/10 | 1,855 | 1,893 | 1,855 | 1,891 | +19 | +1% | 6,800 |
2023/08/09 | 1,839 | 1,898 | 1,838 | 1,872 | +34 | +1.8% | 13,900 |
2023/08/08 | 1,910 | 1,921 | 1,827 | 1,838 | -71 | -3.7% | 32,700 |
2023/08/07 | 1,835 | 1,909 | 1,821 | 1,909 | +56 | +3% | 16,400 |
2023/08/04 | 1,823 | 1,870 | 1,816 | 1,853 | +12 | +0.7% | 22,000 |
2023/08/03 | 1,830 | 1,866 | 1,826 | 1,841 | -14 | -0.8% | 18,400 |
2023/08/02 | 1,877 | 1,889 | 1,850 | 1,855 | -51 | -2.7% | 37,100 |
2023/08/01 | 1,919 | 1,959 | 1,887 | 1,906 | -13 | -0.7% | 27,600 |
2023/07/31 | 1,928 | 1,936 | 1,877 | 1,919 | +31 | +1.6% | 15,800 |
2023/07/28 | 1,918 | 1,932 | 1,861 | 1,888 | -53 | -2.7% | 48,200 |
2023/07/27 | 1,990 | 1,991 | 1,940 | 1,941 | -71 | -3.5% | 40,900 |
2023/07/26 | 2,017 | 2,031 | 1,985 | 2,012 | +2 | +0.1% | 29,500 |
2023/07/25 | 2,087 | 2,087 | 2,008 | 2,010 | -59 | -2.9% | 50,400 |
2023/07/24 | 2,150 | 2,154 | 2,069 | 2,069 | -61 | -2.9% | 37,900 |
2023/07/21 | 2,208 | 2,256 | 2,130 | 2,130 | -152 | -6.7% | 47,000 |
2023/07/20 | 2,288 | 2,297 | 2,210 | 2,282 | -6 | -0.3% | 32,300 |
2023/07/19 | 2,191 | 2,350 | 2,166 | 2,288 | +70 | +3.2% | 73,000 |
2023/07/18 | 1,960 | 2,218 | 1,935 | 2,218 | +258 | +13.2% | 170,000 |
2023/07/14 | 1,920 | 1,961 | 1,885 | 1,960 | +33 | +1.7% | 48,200 |
2023/07/13 | 2,018 | 2,025 | 1,920 | 1,927 | -55 | -2.8% | 42,900 |
2023/07/12 | 2,012 | 2,033 | 1,982 | 1,982 | -78 | -3.8% | 25,500 |
2023/07/11 | 2,134 | 2,160 | 2,060 | 2,060 | -55 | -2.6% | 27,400 |
2023/07/10 | 2,042 | 2,160 | 2,032 | 2,115 | +70 | +3.4% | 33,300 |
2023/07/07 | 1,982 | 2,053 | 1,920 | 2,045 | +95 | +4.9% | 23,400 |
2023/07/06 | 2,080 | 2,080 | 1,943 | 1,950 | -135 | -6.5% | 60,000 |
2023/07/05 | 2,080 | 2,090 | 2,049 | 2,085 | +1 | ±0% | 13,200 |
2023/07/04 | 2,090 | 2,144 | 2,046 | 2,084 | -23 | -1.1% | 30,700 |
301~
350
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