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 |
|---|---|---|---|---|---|---|---|
| 2010/06/02 | 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 |
| 2010/04/08 | 1,612 | 1,640 | 1,580 | 1,614 | +9 | +0.6% | 5,755 |
| 2010/04/07 | 1,630 | 1,648 | 1,600 | 1,605 | -4 | -0.2% | 4,824 |
| 2010/04/06 | 1,570 | 1,625 | 1,560 | 1,609 | +20 | +1.3% | 8,883 |
| 2010/04/05 | 1,600 | 1,610 | 1,580 | 1,589 | -30 | -1.9% | 9,702 |
| 2010/04/02 | 1,590 | 1,691 | 1,581 | 1,619 | -3 | -0.2% | 10,879 |
| 2010/04/01 | 1,658 | 1,665 | 1,610 | 1,622 | - | - | 9,578 |
3651～
3691
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 | 149,400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 | 4,200円 | +24.9% | -24.7% | 0.00% | 22.34倍 | 1.08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 | 64,300円 | +34.8% | +16.6% | 3.73% | 17.19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
