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 |
|---|---|---|---|---|---|---|---|
| 2013/04/09 | 10,600 | 10,600 | 7,600 | 7,680 | -1,420 | -15.6% | 335,010 |
| 2013/04/08 | 8,950 | 9,100 | 8,700 | 9,100 | +1,500 | +19.7% | 68,207 |
| 2013/04/05 | 7,600 | 7,600 | 7,600 | 7,600 | +1,000 | +15.2% | 7,102 |
| 2013/04/04 | 5,700 | 6,600 | 5,680 | 6,600 | +1,000 | +17.9% | 326,203 |
| 2013/04/03 | 5,600 | 5,600 | 5,600 | 5,600 | +700 | +14.3% | 4,572 |
| 2013/04/02 | 3,780 | 4,900 | 3,700 | 4,900 | +700 | +16.7% | 225,633 |
| 2013/04/01 | 4,335 | 4,615 | 3,915 | 4,200 | +285 | +7.3% | 199,677 |
| 2013/03/29 | 3,625 | 3,915 | 3,215 | 3,915 | +700 | +21.8% | 391,371 |
| 2013/03/28 | 2,952 | 3,215 | 2,855 | 3,215 | +500 | +18.4% | 212,600 |
| 2013/03/27 | 2,349 | 2,715 | 2,280 | 2,715 | +500 | +22.6% | 309,526 |
| 2013/03/26 | 1,949 | 2,240 | 1,890 | 2,215 | +283 | +14.6% | 133,203 |
| 2013/03/25 | 1,860 | 1,948 | 1,845 | 1,932 | +81 | +4.4% | 42,443 |
| 2013/03/22 | 1,881 | 1,900 | 1,791 | 1,851 | -66 | -3.4% | 51,443 |
| 2013/03/21 | 1,870 | 1,976 | 1,850 | 1,917 | +87 | +4.8% | 73,531 |
| 2013/03/19 | 1,819 | 1,856 | 1,755 | 1,830 | +4 | +0.2% | 35,252 |
| 2013/03/18 | 1,754 | 1,883 | 1,754 | 1,826 | +35 | +2% | 45,018 |
| 2013/03/15 | 1,846 | 1,868 | 1,758 | 1,791 | -14 | -0.8% | 48,315 |
| 2013/03/14 | 1,680 | 1,818 | 1,670 | 1,805 | +139 | +8.3% | 64,541 |
| 2013/03/13 | 1,651 | 1,679 | 1,650 | 1,666 | +11 | +0.7% | 10,922 |
| 2013/03/12 | 1,708 | 1,716 | 1,650 | 1,655 | -18 | -1.1% | 26,522 |
| 2013/03/11 | 1,700 | 1,710 | 1,630 | 1,673 | +11 | +0.7% | 33,305 |
| 2013/03/08 | 1,668 | 1,710 | 1,645 | 1,662 | -3 | -0.2% | 18,870 |
| 2013/03/07 | 1,730 | 1,748 | 1,648 | 1,665 | -51 | -3% | 33,186 |
| 2013/03/06 | 1,740 | 1,760 | 1,713 | 1,716 | +6 | +0.4% | 29,582 |
| 2013/03/05 | 1,758 | 1,827 | 1,697 | 1,710 | -29 | -1.7% | 58,971 |
| 2013/03/04 | 1,670 | 1,739 | 1,661 | 1,739 | +106 | +6.5% | 67,300 |
| 2013/03/01 | 1,600 | 1,657 | 1,590 | 1,633 | -7 | -0.4% | 24,494 |
| 2013/02/28 | 1,680 | 1,717 | 1,630 | 1,640 | ±0 | ±0% | 47,377 |
| 2013/02/27 | 1,680 | 1,698 | 1,601 | 1,640 | +2 | +0.1% | 35,513 |
| 2013/02/26 | 1,580 | 1,677 | 1,578 | 1,638 | +20 | +1.2% | 33,754 |
| 2013/02/25 | 1,551 | 1,644 | 1,546 | 1,618 | +61 | +3.9% | 42,364 |
| 2013/02/22 | 1,567 | 1,573 | 1,528 | 1,557 | -10 | -0.6% | 18,110 |
| 2013/02/21 | 1,569 | 1,600 | 1,550 | 1,567 | -2 | -0.1% | 22,101 |
| 2013/02/20 | 1,534 | 1,607 | 1,534 | 1,569 | +39 | +2.5% | 24,813 |
| 2013/02/19 | 1,510 | 1,567 | 1,503 | 1,530 | ±0 | ±0% | 23,935 |
| 2013/02/18 | 1,490 | 1,555 | 1,490 | 1,530 | +104 | +7.3% | 36,005 |
| 2013/02/15 | 1,502 | 1,515 | 1,390 | 1,426 | -116 | -7.5% | 61,003 |
| 2013/02/14 | 1,580 | 1,598 | 1,520 | 1,542 | +2 | +0.1% | 26,827 |
| 2013/02/13 | 1,610 | 1,615 | 1,514 | 1,540 | -95 | -5.8% | 47,163 |
| 2013/02/12 | 1,721 | 1,739 | 1,626 | 1,635 | -95 | -5.5% | 40,101 |
| 2013/02/08 | 1,763 | 1,780 | 1,710 | 1,730 | -40 | -2.3% | 32,102 |
| 2013/02/07 | 1,780 | 1,789 | 1,751 | 1,770 | -25 | -1.4% | 23,980 |
| 2013/02/06 | 1,820 | 1,827 | 1,788 | 1,795 | +28 | +1.6% | 35,980 |
| 2013/02/05 | 1,840 | 1,854 | 1,763 | 1,767 | -94 | -5.1% | 49,724 |
| 2013/02/04 | 1,878 | 1,894 | 1,856 | 1,861 | +7 | +0.4% | 30,857 |
| 2013/02/01 | 1,925 | 1,928 | 1,854 | 1,854 | -46 | -2.4% | 31,137 |
| 2013/01/31 | 1,987 | 1,987 | 1,871 | 1,900 | -56 | -2.9% | 51,415 |
| 2013/01/30 | 1,810 | 1,988 | 1,810 | 1,956 | +131 | +7.2% | 104,364 |
| 2013/01/29 | 1,910 | 1,965 | 1,825 | 1,825 | -75 | -3.9% | 59,473 |
| 2013/01/28 | 1,825 | 1,971 | 1,825 | 1,900 | +79 | +4.3% | 84,668 |
2951～
3000
件表示中 / 3693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 | 19,600円 | +19.2% | +4.8% | 2.04% | 3.48倍 | 0.59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 |
| ｆａｎｔａｓｉｓ | 4,300円 | +24.9% | -24.7% | 0.00% | 22.87倍 | 1.11倍 |
|
２０年に建設、ゴルフ事業から撤退。不動産販売を主軸にコンサルも。２２年ヘルスケア事業に進出 |
| ＬｅＴｅｃｈ | 149,200円 | +46.2% | +10.1% | 2.21% | 6.02倍 | 1.23倍 |
|
権利調整後に収益物件化する不動産開発が柱。介護売却し不動産事業に集中。資本充実図る |
| コーセーアールイ | 65,200円 | +34.8% | +16.6% | 3.68% | 17.43倍 | 0.65倍 |
|
福岡都市圏中心にマンションや投資用ワンルーム開発・分譲。近隣県や首都圏で情報収集拡大 |
| ヤマイチ | 72,500円 | +4.3% | -35.0% | 4.14% | 8.99倍 | 0.47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 |
市場注目の銘柄
チャート関連のコラム
