プロパストの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/23 | 8,070 | 8,390 | 7,010 | 7,800 | +180 | +2.4% | 92,221 |
| 2010/06/22 | 7,670 | 9,400 | 7,100 | 7,620 | -330 | -4.2% | 200,692 |
| 2010/06/21 | 7,400 | 7,950 | 7,240 | 7,950 | +1,000 | +14.4% | 84,469 |
| 2010/06/18 | 7,250 | 7,500 | 5,960 | 6,950 | -190 | -2.7% | 112,167 |
| 2010/06/17 | 8,560 | 8,750 | 6,650 | 7,140 | -1,010 | -12.4% | 114,400 |
| 2010/06/16 | 8,430 | 9,370 | 8,000 | 8,150 | -130 | -1.6% | 108,337 |
| 2010/06/15 | 8,200 | 9,400 | 7,820 | 8,280 | +380 | +4.8% | 175,663 |
| 2010/06/14 | 7,850 | 7,900 | 7,180 | 7,900 | +1,000 | +14.5% | 80,083 |
| 2010/06/11 | 7,250 | 8,200 | 6,050 | 6,900 | -200 | -2.8% | 175,136 |
| 2010/06/10 | 6,800 | 7,100 | 6,800 | 7,100 | +1,000 | +16.4% | 46,141 |
| 2010/06/09 | 5,500 | 6,100 | 5,440 | 6,100 | +1,000 | +19.6% | 107,344 |
| 2010/06/08 | 4,680 | 5,100 | 4,550 | 5,100 | +700 | +15.9% | 92,181 |
| 2010/06/07 | 3,990 | 4,650 | 3,840 | 4,400 | +400 | +10% | 86,154 |
| 2010/06/04 | 4,040 | 4,220 | 3,810 | 4,000 | +100 | +2.6% | 46,868 |
| 2010/06/03 | 3,880 | 4,150 | 3,670 | 3,900 | +20 | +0.5% | 52,629 |
| 2010/06/02 | 4,000 | 4,590 | 3,660 | 3,880 | -10 | -0.3% | 171,029 |
| 2010/06/01 | 3,400 | 3,890 | 3,000 | 3,890 | +700 | +21.9% | 89,305 |
| 2010/05/31 | 3,830 | 4,100 | 2,930 | 3,190 | -290 | -8.3% | 104,855 |
| 2010/05/28 | 3,480 | 4,050 | 3,480 | 3,480 | -700 | -16.7% | 73,867 |
| 2010/05/27 | 4,600 | 5,130 | 4,180 | 4,180 | -700 | -14.3% | 58,150 |
| 2010/05/26 | 4,880 | 4,880 | 4,410 | 4,880 | +700 | +16.7% | 74,485 |
| 2010/05/25 | 4,180 | 4,180 | 4,180 | 4,180 | +700 | +20.1% | 3,573 |
| 2010/05/24 | 3,480 | 3,480 | 3,480 | 3,480 | +500 | +16.8% | 5,931 |
| 2010/05/21 | 2,030 | 3,130 | 1,995 | 2,980 | +850 | +39.9% | 197,528 |
| 2010/05/20 | 2,130 | 2,130 | 2,130 | 2,130 | +400 | +23.1% | 22,107 |
| 2010/05/19 | 1,730 | 1,730 | 1,730 | 1,730 | +300 | +21% | 4,240 |
| 2010/05/18 | 1,430 | 1,430 | 1,430 | 1,430 | +300 | +26.5% | 6,350 |
| 2010/05/17 | 965 | 1,130 | 965 | 1,130 | +150 | +15.3% | 74,322 |
| 2010/05/14 | 980 | 980 | 980 | 980 | -300 | -23.4% | 1,880 |
| 2010/05/13 | 1,725 | 1,740 | 1,280 | 1,280 | -400 | -23.8% | 87,920 |
| 2010/05/12 | 1,603 | 1,680 | 1,600 | 1,680 | +300 | +21.7% | 25,374 |
| 2010/05/11 | 1,300 | 1,380 | 1,280 | 1,380 | +300 | +27.8% | 23,922 |
| 2010/05/10 | 1,075 | 1,080 | 1,010 | 1,080 | +150 | +16.1% | 15,944 |
| 2010/05/07 | 980 | 980 | 880 | 930 | -69 | -6.9% | 13,113 |
| 2010/05/06 | 1,000 | 1,100 | 999 | 999 | +22 | +2.3% | 24,827 |
| 2010/04/30 | 1,160 | 1,170 | 977 | 977 | -206 | -17.4% | 25,898 |
| 2010/04/28 | 1,200 | 1,249 | 1,170 | 1,183 | -89 | -7% | 16,596 |
| 2010/04/27 | 1,402 | 1,402 | 1,202 | 1,272 | -148 | -10.4% | 25,453 |
| 2010/04/26 | 1,450 | 1,451 | 1,420 | 1,420 | -30 | -2.1% | 8,301 |
| 2010/04/23 | 1,551 | 1,552 | 1,423 | 1,450 | -108 | -6.9% | 13,651 |
| 2010/04/22 | 1,578 | 1,588 | 1,552 | 1,558 | -32 | -2% | 6,992 |
| 2010/04/21 | 1,580 | 1,599 | 1,573 | 1,590 | +18 | +1.1% | 3,945 |
| 2010/04/20 | 1,580 | 1,626 | 1,572 | 1,572 | -3 | -0.2% | 6,819 |
| 2010/04/19 | 1,580 | 1,600 | 1,575 | 1,575 | -5 | -0.3% | 6,147 |
| 2010/04/16 | 1,610 | 1,623 | 1,580 | 1,580 | -64 | -3.9% | 10,557 |
| 2010/04/15 | 1,700 | 1,710 | 1,631 | 1,644 | -76 | -4.4% | 17,743 |
| 2010/04/14 | 1,576 | 1,840 | 1,576 | 1,720 | +145 | +9.2% | 61,060 |
| 2010/04/13 | 1,581 | 1,644 | 1,571 | 1,575 | ±0 | ±0% | 10,263 |
| 2010/04/12 | 1,582 | 1,600 | 1,560 | 1,575 | -7 | -0.4% | 6,106 |
| 2010/04/09 | 1,614 | 1,641 | 1,582 | 1,582 | -32 | -2% | 7,740 |
3401～
3450
件表示中 / 3456件
類似銘柄と比較する
現在ご覧いただいている「プロパスト」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 |
|---|---|---|---|---|---|---|---|---|
| プロパスト | 20,000円 | +16.3% | +3.7% | 2.00% | 4.44倍 | 0.66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 |
| ハウスコム | 97,000円 | +3.5% | +8.6% | 2.06% | 14.88倍 | 1.03倍 |
|
大東建託の賃貸仲介子会社。東京、中京圏軸に直営店を展開。物件量が豊富。配当性向３割メド |
| ヤマイチ | 87,400円 | +21.7% | -0.2% | 3.43% | 6.09倍 | 0.62倍 |
|
近畿圏地盤の不動産会社。主力の戸建ては２～３年かけ更地から造成。商業施設などの賃貸も |
| ランドネット | 117,300円 | +16.0% | +14.9% | 1.58% | 6.70倍 | 0.92倍 |
|
物件情報のデータベースを活用した中古マンションの買い取り再販が柱。不動産仲介や管理も |
| グロームＨＤ | 75,600円 | +97.4% | - | 0.26% | 69.10倍 | 0.90倍 |
|
医療法人の経営支援・運営指導を行う医療関連事業を展開。不適切取引発生で事業再構築へ |
市場注目の銘柄
チャート関連のコラム
