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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 7,030 | 7,090 | 6,510 | 6,700 | -330 | -4.7% | 32,807 |
| 2010/08/03 | 7,440 | 7,460 | 7,000 | 7,030 | -290 | -4% | 31,088 |
| 2010/08/02 | 6,800 | 7,500 | 6,730 | 7,320 | +300 | +4.3% | 51,052 |
| 2010/07/30 | 7,210 | 7,470 | 7,000 | 7,020 | -470 | -6.3% | 40,914 |
| 2010/07/29 | 6,690 | 7,680 | 6,610 | 7,490 | +700 | +10.3% | 80,523 |
| 2010/07/28 | 6,890 | 7,180 | 6,590 | 6,790 | -460 | -6.3% | 61,907 |
| 2010/07/27 | 7,950 | 8,100 | 7,100 | 7,250 | +160 | +2.3% | 125,485 |
| 2010/07/26 | 7,090 | 7,090 | 7,000 | 7,090 | +1,000 | +16.4% | 31,414 |
| 2010/07/23 | 5,710 | 6,290 | 5,510 | 6,090 | +780 | +14.7% | 96,897 |
| 2010/07/22 | 6,110 | 6,180 | 5,310 | 5,310 | -1,000 | -15.8% | 82,569 |
| 2010/07/21 | 6,370 | 6,800 | 6,140 | 6,310 | -260 | -4% | 50,348 |
| 2010/07/20 | 6,750 | 7,240 | 6,250 | 6,570 | -280 | -4.1% | 97,884 |
| 2010/07/16 | 8,650 | 9,030 | 6,700 | 6,850 | -1,350 | -16.5% | 136,222 |
| 2010/07/15 | 8,130 | 8,300 | 7,820 | 8,200 | -80 | -1% | 28,389 |
| 2010/07/14 | 8,450 | 8,530 | 8,130 | 8,280 | -50 | -0.6% | 40,785 |
| 2010/07/13 | 8,150 | 8,480 | 8,020 | 8,330 | +240 | +3% | 46,460 |
| 2010/07/12 | 8,240 | 8,530 | 7,960 | 8,090 | -150 | -1.8% | 61,166 |
| 2010/07/09 | 7,900 | 8,900 | 7,640 | 8,240 | +340 | +4.3% | 129,022 |
| 2010/07/08 | 8,550 | 8,550 | 7,750 | 7,900 | +850 | +12.1% | 123,724 |
| 2010/07/07 | 7,850 | 8,200 | 7,050 | 7,050 | -650 | -8.4% | 70,719 |
| 2010/07/06 | 6,700 | 7,700 | 6,620 | 7,700 | +1,000 | +14.9% | 82,851 |
| 2010/07/05 | 6,820 | 7,210 | 6,560 | 6,700 | -170 | -2.5% | 29,285 |
| 2010/07/02 | 7,200 | 7,450 | 6,640 | 6,870 | -630 | -8.4% | 60,921 |
| 2010/07/01 | 7,800 | 8,450 | 7,260 | 7,500 | +300 | +4.2% | 110,756 |
| 2010/06/30 | 6,300 | 7,200 | 6,080 | 7,200 | +1,000 | +16.1% | 90,106 |
| 2010/06/29 | 6,480 | 6,550 | 6,000 | 6,200 | -450 | -6.8% | 54,530 |
| 2010/06/28 | 7,100 | 7,150 | 6,450 | 6,650 | -370 | -5.3% | 53,955 |
| 2010/06/25 | 7,450 | 7,470 | 6,550 | 7,020 | -490 | -6.5% | 57,143 |
| 2010/06/24 | 7,900 | 8,160 | 7,250 | 7,510 | -290 | -3.7% | 50,373 |
| 2010/06/23 | 8,070 | 8,390 | 7,010 | 7,800 | +180 | +2.4% | 92,221 |
| 2010/06/22 | 7,670 | 9,400 | 7,100 | 7,620 | -330 | -4.2% | 200,692 |
| 2010/06/21 | 7,400 | 7,950 | 7,240 | 7,950 | +1,000 | +14.4% | 84,469 |
| 2010/06/18 | 7,250 | 7,500 | 5,960 | 6,950 | -190 | -2.7% | 112,167 |
| 2010/06/17 | 8,560 | 8,750 | 6,650 | 7,140 | -1,010 | -12.4% | 114,400 |
| 2010/06/16 | 8,430 | 9,370 | 8,000 | 8,150 | -130 | -1.6% | 108,337 |
| 2010/06/15 | 8,200 | 9,400 | 7,820 | 8,280 | +380 | +4.8% | 175,663 |
| 2010/06/14 | 7,850 | 7,900 | 7,180 | 7,900 | +1,000 | +14.5% | 80,083 |
| 2010/06/11 | 7,250 | 8,200 | 6,050 | 6,900 | -200 | -2.8% | 175,136 |
| 2010/06/10 | 6,800 | 7,100 | 6,800 | 7,100 | +1,000 | +16.4% | 46,141 |
| 2010/06/09 | 5,500 | 6,100 | 5,440 | 6,100 | +1,000 | +19.6% | 107,344 |
| 2010/06/08 | 4,680 | 5,100 | 4,550 | 5,100 | +700 | +15.9% | 92,181 |
| 2010/06/07 | 3,990 | 4,650 | 3,840 | 4,400 | +400 | +10% | 86,154 |
| 2010/06/04 | 4,040 | 4,220 | 3,810 | 4,000 | +100 | +2.6% | 46,868 |
| 2010/06/03 | 3,880 | 4,150 | 3,670 | 3,900 | +20 | +0.5% | 52,629 |
| 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 |
3651～
3700
件表示中 / 3735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 | 20,700円 | +19.2% | +4.8% | 1.93% | 3.67倍 | 0.62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 |
| 長 栄 | 201,700円 | +4.7% | -6.2% | - | - | - |
|
地盤の京都中心にマンションやビルの不動産管理と賃貸事業を展開。大都市圏への進出に意欲 |
| インテリックス | 88,400円 | +7.3% | +229.5% | 5.20% | 4.70倍 | 0.56倍 |
|
中古マンション再生販売専業の最大手。アフターサービス、高品質内装が強み。地方展開強化 |
| ＲＥＶＯＬＵＴＩ | 6,100円 | +541.7% | -22.2% | 0.00% | - | 0.39倍 |
|
経営体制刷新し、収益物件の中古再生・仲介で再起動。Ｍ＆Ａにも力。傘下に不動産クラファン |
| 香陵住販 | 256,100円 | +7.8% | +3.9% | 2.11% | 7.17倍 | 1.18倍 |
|
茨城県地盤。県内で不動産の売買、賃貸、仲介、管理を手がける。自社企画で投資用物件開発も |
市場注目の銘柄
チャート関連のコラム
