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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 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 |
| 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 |
351～
400
件表示中 / 660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 | 64,400円 | +10.6% | +20.7% | 2.33% | 10.90倍 | 1.02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 |
| ＲＥＶＯＬＵＴＩ | 7,000円 | +541.7% | -22.2% | 0.00% | - | 0.44倍 |
|
経営体制刷新し、収益物件の中古再生・仲介で再起動。Ｍ＆Ａにも力。傘下に不動産クラファン |
| インテリックス | 90,200円 | +26.0% | -7.4% | 5.10% | 5.43倍 | 0.55倍 |
|
中古マンション再生販売専業の最大手。アフターサービス、高品質内装が強み。地方展開強化 |
| エストラスト | 119,700円 | +9.3% | -1.6% | 2.34% | 5.58倍 | 0.76倍 |
|
山口県内首位のマンション開発業者。福岡など九州へ攻勢。１７年ＴＯＢで西部ガスＨＤ傘下に |
| プロパスト | 20,900円 | -16.9% | -43.4% | 2.87% | 6.24倍 | 0.58倍 |
|
首都圏地盤で賃貸開発、中古収益物件再生が２本柱。分譲開発も手がける。デザイン力に強み |
市場注目の銘柄
チャート関連のコラム
