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 |
|---|---|---|---|---|---|---|---|
| 2010/10/26 | 4,440 | 4,590 | 4,370 | 4,540 | +60 | +1.3% | 14,071 |
| 2010/10/25 | 4,540 | 4,710 | 4,470 | 4,480 | -200 | -4.3% | 15,912 |
| 2010/10/22 | 4,420 | 4,700 | 4,410 | 4,680 | +155 | +3.4% | 13,930 |
| 2010/10/21 | 4,660 | 4,935 | 4,450 | 4,525 | -275 | -5.7% | 31,798 |
| 2010/10/20 | 5,200 | 5,330 | 4,725 | 4,800 | -320 | -6.3% | 31,909 |
| 2010/10/19 | 5,380 | 5,410 | 5,070 | 5,120 | -560 | -9.9% | 31,121 |
| 2010/10/18 | 5,980 | 6,060 | 5,460 | 5,680 | -10 | -0.2% | 63,107 |
| 2010/10/15 | 5,690 | 5,690 | 5,690 | 5,690 | +700 | +14% | 1,162 |
| 2010/10/14 | 6,050 | 6,180 | 4,850 | 4,990 | -660 | -11.7% | 96,645 |
| 2010/10/13 | 5,650 | 5,650 | 5,650 | 5,650 | +700 | +14.1% | 1,870 |
| 2010/10/12 | 4,790 | 4,950 | 4,750 | 4,950 | +700 | +16.5% | 16,048 |
| 2010/10/08 | 4,210 | 4,365 | 4,205 | 4,250 | -65 | -1.5% | 10,684 |
| 2010/10/07 | 4,200 | 4,450 | 4,200 | 4,315 | +115 | +2.7% | 22,426 |
| 2010/10/06 | 4,370 | 4,405 | 4,150 | 4,200 | -45 | -1.1% | 21,661 |
| 2010/10/05 | 4,355 | 4,630 | 4,110 | 4,245 | -145 | -3.3% | 30,579 |
| 2010/10/04 | 4,890 | 4,895 | 4,390 | 4,390 | -390 | -8.2% | 17,185 |
| 2010/10/01 | 4,630 | 5,050 | 4,630 | 4,780 | +80 | +1.7% | 24,952 |
| 2010/09/30 | 4,500 | 5,080 | 4,465 | 4,700 | +320 | +7.3% | 75,318 |
| 2010/09/29 | 4,400 | 4,560 | 4,335 | 4,380 | +15 | +0.3% | 17,513 |
| 2010/09/28 | 4,335 | 4,610 | 4,335 | 4,365 | +35 | +0.8% | 17,553 |
| 2010/09/27 | 4,500 | 4,615 | 4,330 | 4,330 | -450 | -9.4% | 27,182 |
| 2010/09/24 | 4,950 | 5,240 | 4,780 | 4,780 | -270 | -5.3% | 36,018 |
| 2010/09/22 | 4,895 | 5,350 | 4,710 | 5,050 | +40 | +0.8% | 89,078 |
| 2010/09/21 | 4,490 | 5,150 | 4,305 | 5,010 | +560 | +12.6% | 98,011 |
| 2010/09/17 | 4,470 | 4,660 | 4,285 | 4,450 | -205 | -4.4% | 30,940 |
| 2010/09/16 | 5,090 | 5,090 | 4,655 | 4,655 | -315 | -6.3% | 18,189 |
| 2010/09/15 | 5,090 | 5,230 | 4,610 | 4,970 | +40 | +0.8% | 33,560 |
| 2010/09/14 | 5,250 | 5,250 | 4,730 | 4,930 | -260 | -5% | 26,494 |
| 2010/09/13 | 5,400 | 5,410 | 5,130 | 5,190 | -230 | -4.2% | 21,355 |
| 2010/09/10 | 5,550 | 5,560 | 5,320 | 5,420 | -80 | -1.5% | 16,589 |
| 2010/09/09 | 5,590 | 5,690 | 5,500 | 5,500 | -20 | -0.4% | 16,688 |
| 2010/09/08 | 5,600 | 5,830 | 5,480 | 5,520 | -100 | -1.8% | 23,532 |
| 2010/09/07 | 5,800 | 5,950 | 5,610 | 5,620 | +40 | +0.7% | 23,749 |
| 2010/09/06 | 5,650 | 5,780 | 5,420 | 5,580 | +20 | +0.4% | 26,692 |
| 2010/09/03 | 5,680 | 5,860 | 5,540 | 5,560 | -110 | -1.9% | 17,965 |
| 2010/09/02 | 5,990 | 6,140 | 5,590 | 5,670 | -260 | -4.4% | 30,597 |
| 2010/09/01 | 5,700 | 6,380 | 5,610 | 5,930 | +30 | +0.5% | 47,558 |
| 2010/08/31 | 6,320 | 6,320 | 5,880 | 5,900 | -320 | -5.1% | 25,588 |
| 2010/08/30 | 6,700 | 6,850 | 6,200 | 6,220 | -380 | -5.8% | 41,744 |
| 2010/08/27 | 7,260 | 7,550 | 6,520 | 6,600 | -220 | -3.2% | 127,925 |
| 2010/08/26 | 6,720 | 6,820 | 6,560 | 6,820 | +1,000 | +17.2% | 21,137 |
| 2010/08/25 | 6,760 | 7,170 | 5,650 | 5,820 | -640 | -9.9% | 103,276 |
| 2010/08/24 | 5,360 | 6,460 | 5,290 | 6,460 | +1,000 | +18.3% | 13,707 |
| 2010/08/23 | 5,570 | 5,640 | 5,420 | 5,460 | -210 | -3.7% | 12,087 |
| 2010/08/20 | 5,610 | 5,810 | 5,570 | 5,670 | -100 | -1.7% | 12,009 |
| 2010/08/19 | 5,800 | 5,920 | 5,670 | 5,770 | -230 | -3.8% | 14,791 |
| 2010/08/18 | 6,190 | 6,190 | 5,590 | 6,000 | -140 | -2.3% | 20,234 |
| 2010/08/17 | 6,100 | 6,320 | 6,050 | 6,140 | -60 | -1% | 18,103 |
| 2010/08/16 | 6,300 | 6,300 | 6,040 | 6,200 | ±0 | ±0% | 14,312 |
| 2010/08/13 | 6,190 | 6,350 | 6,110 | 6,200 | +110 | +1.8% | 13,230 |
3551～
3600
件表示中 / 3691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 |
| 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 |
| ｆａｎｔａｓｉｓ | 4,400円 | +24.9% | -24.7% | 0.00% | 23.40倍 | 1.13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 |
| コーセーアールイ | 64,600円 | +34.8% | +16.6% | 3.72% | 17.27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 | 72,000円 | +4.3% | -35.0% | 4.17% | 8.93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
