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 |
|---|---|---|---|---|---|---|---|
| 2011/08/22 | 5,400 | 6,140 | 5,400 | 5,840 | +500 | +9.4% | 25,188 |
| 2011/08/19 | 5,100 | 5,550 | 5,050 | 5,340 | +40 | +0.8% | 8,414 |
| 2011/08/18 | 5,310 | 5,540 | 5,260 | 5,300 | +10 | +0.2% | 8,895 |
| 2011/08/17 | 4,940 | 5,500 | 4,825 | 5,290 | +420 | +8.6% | 17,256 |
| 2011/08/16 | 4,915 | 5,040 | 4,730 | 4,870 | -25 | -0.5% | 5,412 |
| 2011/08/15 | 4,680 | 4,920 | 4,625 | 4,895 | +275 | +6% | 6,105 |
| 2011/08/12 | 4,720 | 4,890 | 4,615 | 4,620 | -30 | -0.6% | 5,266 |
| 2011/08/11 | 4,590 | 4,710 | 4,500 | 4,650 | -120 | -2.5% | 6,130 |
| 2011/08/10 | 4,810 | 4,890 | 4,650 | 4,770 | +125 | +2.7% | 4,860 |
| 2011/08/09 | 4,400 | 4,700 | 4,125 | 4,645 | -15 | -0.3% | 8,733 |
| 2011/08/08 | 4,810 | 4,910 | 4,660 | 4,660 | -290 | -5.9% | 5,083 |
| 2011/08/05 | 4,750 | 4,985 | 4,700 | 4,950 | -110 | -2.2% | 6,122 |
| 2011/08/04 | 5,130 | 5,140 | 5,020 | 5,060 | +110 | +2.2% | 3,090 |
| 2011/08/03 | 5,000 | 5,050 | 4,840 | 4,950 | -100 | -2% | 5,904 |
| 2011/08/02 | 5,160 | 5,210 | 5,050 | 5,050 | -100 | -1.9% | 3,159 |
| 2011/08/01 | 5,000 | 5,250 | 5,000 | 5,150 | +90 | +1.8% | 4,218 |
| 2011/07/29 | 5,250 | 5,360 | 5,000 | 5,060 | -140 | -2.7% | 6,938 |
| 2011/07/28 | 5,380 | 5,400 | 5,180 | 5,200 | -180 | -3.3% | 6,293 |
| 2011/07/27 | 5,410 | 5,490 | 5,380 | 5,380 | ±0 | ±0% | 4,449 |
| 2011/07/26 | 5,360 | 5,620 | 5,350 | 5,380 | -40 | -0.7% | 7,583 |
| 2011/07/25 | 5,550 | 5,580 | 5,350 | 5,420 | -140 | -2.5% | 5,351 |
| 2011/07/22 | 5,430 | 5,650 | 5,300 | 5,560 | +40 | +0.7% | 12,813 |
| 2011/07/21 | 5,550 | 5,650 | 5,400 | 5,520 | -200 | -3.5% | 12,070 |
| 2011/07/20 | 5,900 | 5,920 | 5,600 | 5,720 | -80 | -1.4% | 9,245 |
| 2011/07/19 | 5,930 | 6,030 | 5,760 | 5,800 | -530 | -8.4% | 17,079 |
| 2011/07/15 | 6,210 | 6,410 | 6,110 | 6,330 | +130 | +2.1% | 12,878 |
| 2011/07/14 | 6,410 | 6,470 | 6,150 | 6,200 | -200 | -3.1% | 7,515 |
| 2011/07/13 | 6,190 | 6,420 | 6,100 | 6,400 | +260 | +4.2% | 6,066 |
| 2011/07/12 | 6,450 | 6,450 | 6,100 | 6,140 | -410 | -6.3% | 9,438 |
| 2011/07/11 | 6,270 | 6,720 | 6,170 | 6,550 | +280 | +4.5% | 11,897 |
| 2011/07/08 | 6,090 | 6,530 | 6,050 | 6,270 | +240 | +4% | 21,074 |
| 2011/07/07 | 6,360 | 6,410 | 5,930 | 6,030 | -340 | -5.3% | 16,768 |
| 2011/07/06 | 6,650 | 6,740 | 6,290 | 6,370 | -480 | -7% | 25,214 |
| 2011/07/05 | 6,400 | 7,310 | 6,300 | 6,850 | +540 | +8.6% | 93,909 |
| 2011/07/04 | 6,140 | 6,340 | 6,050 | 6,310 | +270 | +4.5% | 10,943 |
| 2011/07/01 | 6,020 | 6,200 | 5,970 | 6,040 | +120 | +2% | 8,449 |
| 2011/06/30 | 5,860 | 6,000 | 5,720 | 5,920 | +80 | +1.4% | 6,918 |
| 2011/06/29 | 5,630 | 5,880 | 5,630 | 5,840 | +180 | +3.2% | 3,701 |
| 2011/06/28 | 5,550 | 5,700 | 5,500 | 5,660 | +180 | +3.3% | 2,538 |
| 2011/06/27 | 5,550 | 5,680 | 5,480 | 5,480 | -20 | -0.4% | 2,473 |
| 2011/06/24 | 5,420 | 5,510 | 5,340 | 5,500 | ±0 | ±0% | 1,986 |
| 2011/06/23 | 5,410 | 5,540 | 5,360 | 5,500 | +100 | +1.9% | 2,077 |
| 2011/06/22 | 5,270 | 5,500 | 5,250 | 5,400 | +70 | +1.3% | 1,696 |
| 2011/06/21 | 5,400 | 5,490 | 5,250 | 5,330 | -10 | -0.2% | 951 |
| 2011/06/20 | 5,890 | 5,890 | 5,330 | 5,340 | -450 | -7.8% | 6,440 |
| 2011/06/17 | 5,250 | 5,940 | 5,230 | 5,790 | +510 | +9.7% | 12,409 |
| 2011/06/16 | 5,180 | 5,360 | 5,150 | 5,280 | -100 | -1.9% | 1,803 |
| 2011/06/15 | 5,200 | 5,440 | 5,060 | 5,380 | +140 | +2.7% | 4,418 |
| 2011/06/14 | 5,330 | 5,330 | 5,140 | 5,240 | -140 | -2.6% | 4,521 |
| 2011/06/13 | 5,490 | 5,580 | 5,380 | 5,380 | -200 | -3.6% | 2,038 |
3351～
3400
件表示中 / 3692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 | 19,300円 | +19.2% | +4.8% | 2.07% | 3.43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 |
| 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 | 149,300円 | +46.2% | +10.1% | 2.21% | 6.03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 | 64,400円 | +34.8% | +16.6% | 3.73% | 17.21倍 | 0.64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 | 72,400円 | +4.3% | -35.0% | 4.14% | 8.98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
