プロパティデータバンクの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 1,370 | 1,400 | 1,293 | 1,320 | -119 | -8.3% | 75,800 |
| 2024/05/17 | 1,411 | 1,447 | 1,393 | 1,439 | -2 | -0.1% | 10,500 |
| 2024/05/16 | 1,387 | 1,450 | 1,356 | 1,441 | +72 | +5.3% | 19,400 |
| 2024/05/15 | 1,260 | 1,384 | 1,204 | 1,369 | +120 | +9.6% | 99,400 |
| 2024/05/14 | 1,221 | 1,249 | 1,221 | 1,249 | +16 | +1.3% | 6,200 |
| 2024/05/13 | 1,230 | 1,246 | 1,211 | 1,233 | -1 | -0.1% | 8,800 |
| 2024/05/10 | 1,148 | 1,251 | 1,148 | 1,234 | +2 | +0.2% | 39,000 |
| 2024/05/09 | 1,274 | 1,274 | 1,224 | 1,232 | -61 | -4.7% | 28,100 |
| 2024/05/08 | 1,320 | 1,320 | 1,281 | 1,293 | -16 | -1.2% | 5,100 |
| 2024/05/07 | 1,300 | 1,309 | 1,269 | 1,309 | +9 | +0.7% | 32,300 |
| 2024/05/02 | 1,255 | 1,302 | 1,254 | 1,300 | +30 | +2.4% | 22,000 |
| 2024/05/01 | 1,271 | 1,296 | 1,253 | 1,270 | -1 | -0.1% | 23,600 |
| 2024/04/30 | 1,300 | 1,303 | 1,260 | 1,271 | -40 | -3.1% | 30,700 |
| 2024/04/26 | 1,313 | 1,331 | 1,297 | 1,311 | +1 | +0.1% | 25,300 |
| 2024/04/25 | 1,300 | 1,337 | 1,293 | 1,310 | ±0 | ±0% | 32,400 |
| 2024/04/24 | 1,383 | 1,383 | 1,273 | 1,310 | -45 | -3.3% | 24,800 |
| 2024/04/23 | 1,382 | 1,398 | 1,344 | 1,355 | -27 | -2% | 14,100 |
| 2024/04/22 | 1,368 | 1,401 | 1,354 | 1,382 | +44 | +3.3% | 18,600 |
| 2024/04/19 | 1,354 | 1,377 | 1,305 | 1,338 | -16 | -1.2% | 38,700 |
| 2024/04/18 | 1,229 | 1,368 | 1,229 | 1,354 | +125 | +10.2% | 37,800 |
| 2024/04/17 | 1,250 | 1,287 | 1,224 | 1,229 | -5 | -0.4% | 23,000 |
| 2024/04/16 | 1,265 | 1,265 | 1,218 | 1,234 | -21 | -1.7% | 13,200 |
| 2024/04/15 | 1,222 | 1,273 | 1,202 | 1,255 | +10 | +0.8% | 23,800 |
| 2024/04/12 | 1,250 | 1,265 | 1,229 | 1,245 | -11 | -0.9% | 26,400 |
| 2024/04/11 | 1,178 | 1,262 | 1,146 | 1,256 | +72 | +6.1% | 59,200 |
| 2024/04/10 | 1,130 | 1,186 | 1,130 | 1,184 | +50 | +4.4% | 25,600 |
| 2024/04/09 | 1,050 | 1,146 | 1,044 | 1,134 | +95 | +9.1% | 52,300 |
| 2024/04/08 | 1,060 | 1,061 | 1,018 | 1,039 | -15 | -1.4% | 56,000 |
| 2024/04/05 | 1,112 | 1,112 | 1,032 | 1,054 | -76 | -6.7% | 46,100 |
| 2024/04/04 | 1,088 | 1,163 | 1,028 | 1,130 | +56 | +5.2% | 91,800 |
| 2024/04/03 | 1,065 | 1,097 | 1,027 | 1,074 | +4 | +0.4% | 27,700 |
| 2024/04/02 | 1,100 | 1,121 | 1,051 | 1,070 | -33 | -3% | 20,600 |
| 2024/04/01 | 1,122 | 1,159 | 1,051 | 1,103 | -8 | -0.7% | 32,700 |
| 2024/03/29 | 1,091 | 1,150 | 1,091 | 1,111 | +21 | +1.9% | 11,500 |
| 2024/03/28 | 1,140 | 1,151 | 1,077 | 1,090 | -41 | -3.6% | 28,700 |
| 2024/03/27 | 1,198 | 1,201 | 1,116 | 1,131 | -51 | -4.3% | 27,900 |
| 2024/03/26 | 1,149 | 1,194 | 1,134 | 1,182 | +23 | +2% | 10,400 |
| 2024/03/25 | 1,180 | 1,200 | 1,127 | 1,159 | -36 | -3% | 17,500 |
| 2024/03/22 | 1,197 | 1,205 | 1,165 | 1,195 | +2 | +0.2% | 17,600 |
| 2024/03/21 | 1,220 | 1,229 | 1,162 | 1,193 | -5 | -0.4% | 22,900 |
| 2024/03/19 | 1,186 | 1,239 | 1,186 | 1,198 | +12 | +1% | 12,400 |
| 2024/03/18 | 1,205 | 1,246 | 1,165 | 1,186 | -7 | -0.6% | 12,400 |
| 2024/03/15 | 1,200 | 1,250 | 1,193 | 1,193 | -7 | -0.6% | 19,500 |
| 2024/03/14 | 1,240 | 1,270 | 1,200 | 1,200 | -15 | -1.2% | 18,300 |
| 2024/03/13 | 1,280 | 1,298 | 1,206 | 1,215 | -63 | -4.9% | 21,700 |
| 2024/03/12 | 1,267 | 1,280 | 1,220 | 1,278 | +13 | +1% | 13,800 |
| 2024/03/11 | 1,251 | 1,265 | 1,224 | 1,265 | +25 | +2% | 2,900 |
| 2024/03/08 | 1,205 | 1,251 | 1,205 | 1,240 | +29 | +2.4% | 5,800 |
| 2024/03/07 | 1,235 | 1,254 | 1,211 | 1,211 | -24 | -1.9% | 14,400 |
| 2024/03/06 | 1,222 | 1,245 | 1,222 | 1,235 | +21 | +1.7% | 2,000 |
1～
50
件表示中 / 1437件
類似銘柄と比較する
現在ご覧いただいている「プロパティＤ」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 |
|---|---|---|---|---|---|---|---|---|
| プロパティＤ | 132,000円 | +58.2% | +89.9% | 1.52% | 13.54倍 | 2.34倍 |
|
不動産管理クラウドサービス「＠プロパティ」を提供。Ｊ－ＲＥＩＴ向けで５割超のシェア |
| データＨＲ | 62,600円 | +11.1% | - | 0.00% | - | 2.27倍 |
|
高齢者の重症化予防システムと健康増進アプリが柱。ＤｅＮＡ傘下でデータ利活用事業を拡充 |
| Ｇｌｏｂｅｅ | 158,200円 | +32.1% | +31.1% | 0.00% | 37.83倍 | 16.00倍 |
|
スマホアプリ、Ｗｅｂで利用できるＡＩ英語学習プラットフォーム「ａｂｃｅｅｄ」を開発・運営 |
| アイサンテクノロ | 138,500円 | +9.5% | -26.4% | 1.44% | 34.13倍 | 1.22倍 |
|
建築・土木測量会社等向けソフト開発・販売。モビリティ分野では自動運転用３Ｄ地図など展開 |
| アイキューブ | 144,000円 | +12.7% | +6.6% | 2.22% | 16.56倍 | 2.79倍 |
|
法人向けＭＤＭ（モバイル端末管理）サービス首位の「ＣＬＯＭＯ」提供。月額課金のＳａａＳ |
市場注目の銘柄
チャート関連のコラム
