パーク２４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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 2,065 | 2,073 | 1,990.5 | 2,036.5 | -128.5 | -5.9% | 2,926,600 |
| 2025/09/16 | 2,200 | 2,206.5 | 2,146.5 | 2,165 | -13 | -0.6% | 1,095,300 |
| 2025/09/12 | 2,195 | 2,206 | 2,168.5 | 2,178 | -21.5 | -1% | 993,200 |
| 2025/09/11 | 2,179.5 | 2,199.5 | 2,165 | 2,199.5 | +15.5 | +0.7% | 620,200 |
| 2025/09/10 | 2,159.5 | 2,193 | 2,136 | 2,184 | +26.5 | +1.2% | 929,000 |
| 2025/09/09 | 2,146.5 | 2,182 | 2,117 | 2,157.5 | +134.5 | +6.6% | 1,638,000 |
| 2025/09/08 | 2,019 | 2,063 | 2,010 | 2,023 | +19.5 | +1% | 894,500 |
| 2025/09/05 | 2,039 | 2,039 | 1,990 | 2,003.5 | -32 | -1.6% | 731,100 |
| 2025/09/04 | 2,026 | 2,035.5 | 2,008 | 2,035.5 | +12.5 | +0.6% | 798,700 |
| 2025/09/03 | 2,026 | 2,033.5 | 2,004.5 | 2,023 | -6 | -0.3% | 779,300 |
| 2025/09/02 | 2,024.5 | 2,030.5 | 2,001 | 2,029 | +6.5 | +0.3% | 549,300 |
| 2025/09/01 | 2,031.5 | 2,049.5 | 2,009.5 | 2,022.5 | -2.5 | -0.1% | 481,300 |
| 2025/08/29 | 2,015 | 2,027.5 | 2,008 | 2,025 | -4 | -0.2% | 519,200 |
| 2025/08/28 | 2,030 | 2,036.5 | 2,005 | 2,029 | +14.5 | +0.7% | 1,506,300 |
| 2025/08/27 | 2,000 | 2,014.5 | 1,994.5 | 2,014.5 | +20 | +1% | 465,800 |
| 2025/08/26 | 2,010 | 2,018 | 1,991 | 1,994.5 | -25.5 | -1.3% | 862,300 |
| 2025/08/25 | 2,026.5 | 2,064.5 | 2,017.5 | 2,020 | ±0 | ±0% | 759,200 |
| 2025/08/22 | 1,997 | 2,020 | 1,989 | 2,020 | +18.5 | +0.9% | 678,500 |
| 2025/08/21 | 2,030 | 2,030 | 1,998 | 2,001.5 | -28.5 | -1.4% | 395,000 |
| 2025/08/20 | 2,030 | 2,044 | 2,022 | 2,030 | -20 | -1% | 405,900 |
| 2025/08/19 | 2,020 | 2,050 | 2,015 | 2,050 | +15 | +0.7% | 607,500 |
| 2025/08/18 | 2,006 | 2,038 | 2,004.5 | 2,035 | +34 | +1.7% | 591,200 |
| 2025/08/15 | 2,000 | 2,008 | 1,990 | 2,001 | -5 | -0.2% | 515,700 |
| 2025/08/14 | 2,019.5 | 2,023 | 2,002.5 | 2,006 | -32 | -1.6% | 492,000 |
| 2025/08/13 | 2,031 | 2,048 | 2,007.5 | 2,038 | +27 | +1.3% | 658,000 |
| 2025/08/12 | 2,030 | 2,030 | 1,986.5 | 2,011 | -12.5 | -0.6% | 963,700 |
| 2025/08/08 | 1,985 | 2,023.5 | 1,985 | 2,023.5 | +58.5 | +3% | 973,200 |
| 2025/08/07 | 1,935 | 1,969 | 1,934.5 | 1,965 | +12.5 | +0.6% | 518,300 |
| 2025/08/06 | 1,940 | 1,960.5 | 1,940 | 1,952.5 | +14 | +0.7% | 584,200 |
| 2025/08/05 | 1,926.5 | 1,955 | 1,923.5 | 1,938.5 | +28.5 | +1.5% | 754,700 |
| 2025/08/04 | 1,944.5 | 1,959 | 1,906.5 | 1,910 | -34.5 | -1.8% | 780,700 |
| 2025/08/01 | 1,920 | 1,945.5 | 1,913.5 | 1,944.5 | +29.5 | +1.5% | 662,400 |
| 2025/07/31 | 1,916.5 | 1,922.5 | 1,895.5 | 1,915 | +2.5 | +0.1% | 616,400 |
| 2025/07/30 | 1,916 | 1,937.5 | 1,898 | 1,912.5 | -3.5 | -0.2% | 2,296,000 |
| 2025/07/29 | 1,880 | 1,917.5 | 1,866 | 1,916 | +30.5 | +1.6% | 768,300 |
| 2025/07/28 | 1,897 | 1,943 | 1,883 | 1,885.5 | -1.5 | -0.1% | 948,400 |
| 2025/07/25 | 1,896.5 | 1,907.5 | 1,874.5 | 1,887 | +16.5 | +0.9% | 545,900 |
| 2025/07/24 | 1,860 | 1,877 | 1,848.5 | 1,870.5 | +20 | +1.1% | 753,000 |
| 2025/07/23 | 1,863.5 | 1,882 | 1,844 | 1,850.5 | -7.5 | -0.4% | 1,101,200 |
| 2025/07/22 | 1,904 | 1,916 | 1,850 | 1,858 | -61.5 | -3.2% | 1,064,200 |
| 2025/07/18 | 1,920 | 1,957.5 | 1,897 | 1,919.5 | +24.5 | +1.3% | 1,284,100 |
| 2025/07/17 | 1,858 | 1,911 | 1,858 | 1,895 | +21 | +1.1% | 1,025,600 |
| 2025/07/16 | 1,850 | 1,923 | 1,819.5 | 1,874 | -43 | -2.2% | 2,899,100 |
| 2025/07/15 | 1,945 | 1,948 | 1,901 | 1,917 | -17 | -0.9% | 1,017,000 |
| 2025/07/14 | 1,920 | 1,941.5 | 1,916 | 1,934 | +14 | +0.7% | 521,200 |
| 2025/07/11 | 1,932 | 1,948.5 | 1,908 | 1,920 | -2.5 | -0.1% | 520,000 |
| 2025/07/10 | 1,909.5 | 1,922.5 | 1,903.5 | 1,922.5 | +13.5 | +0.7% | 574,600 |
| 2025/07/09 | 1,933 | 1,938 | 1,909 | 1,909 | -20 | -1% | 597,500 |
| 2025/07/08 | 1,903 | 1,933.5 | 1,897 | 1,929 | +29.5 | +1.6% | 887,100 |
| 2025/07/07 | 1,877 | 1,906.5 | 1,876.5 | 1,899.5 | +21 | +1.1% | 437,600 |
1～
50
件表示中 / 3785件
類似銘柄と比較する
現在ご覧いただいている「パーク２４」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 |
|---|---|---|---|---|---|---|---|---|
| パーク２４ | 203,600円 | +9.5% | +0.2% | 1.47% | 19.31倍 | 4.06倍 |
|
２４時間無人時間貸し駐車場タイムズを運営。英国、豪州などにも展開。カーシェアが第２の柱に |
| 東建物 | 288,100円 | +8.5% | +3.2% | 3.37% | 10.88倍 | 1.10倍 |
|
旧安田系の総合不動産。賃貸ビルとマンションが主力。オフィスや物流など収益物件開発を強化 |
| 空港ビル | 475,500円 | +11.1% | +7.8% | 1.89% | 18.01倍 | 2.35倍 |
|
羽田空港国内・国際ターミナルビルの家主。家賃、施設利用収入と、羽田、成田の免税店運営が柱 |
| レオパレス２１ | 72,700円 | +2.2% | +14.7% | 1.38% | 19.91倍 | 2.84倍 |
|
単身者向けアパート転貸が主力。１８年に施工不備が発覚。ソフトバンク系ファンドの支援受ける |
| スターツ | 510,000円 | +7.3% | +3.3% | 2.55% | 10.45倍 | 1.41倍 |
|
賃貸住宅の建設、仲介・管理の一体展開に特長。営業店舗は「ピタットハウス」。子会社で出版も |
市場注目の銘柄
チャート関連のコラム
