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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 993 | 998 | 980 | 995 | +5 | +0.5% | 13,200 |
| 2025/07/31 | 987 | 998 | 972 | 990 | +16 | +1.6% | 21,800 |
| 2025/07/30 | 974 | 984 | 956 | 974 | +9 | +0.9% | 7,500 |
| 2025/07/29 | 952 | 965 | 938 | 965 | +13 | +1.4% | 5,900 |
| 2025/07/28 | 970 | 970 | 940 | 952 | -17 | -1.8% | 18,800 |
| 2025/07/25 | 918 | 969 | 918 | 969 | +66 | +7.3% | 10,900 |
| 2025/07/24 | 884 | 903 | 881 | 903 | +19 | +2.1% | 8,100 |
| 2025/07/23 | 891 | 891 | 880 | 884 | +3 | +0.3% | 7,400 |
| 2025/07/22 | 911 | 915 | 881 | 881 | -37 | -4% | 17,300 |
| 2025/07/18 | 960 | 960 | 915 | 918 | -42 | -4.4% | 16,300 |
| 2025/07/17 | 966 | 969 | 951 | 960 | -2 | -0.2% | 3,100 |
| 2025/07/16 | 943 | 969 | 937 | 962 | +2 | +0.2% | 9,100 |
| 2025/07/15 | 967 | 969 | 929 | 960 | -10 | -1% | 10,500 |
| 2025/07/14 | 915 | 973 | 915 | 970 | +55 | +6% | 6,000 |
| 2025/07/11 | 942 | 945 | 908 | 915 | -30 | -3.2% | 5,700 |
| 2025/07/10 | 959 | 974 | 945 | 945 | -29 | -3% | 2,700 |
| 2025/07/09 | 982 | 982 | 934 | 974 | +2 | +0.2% | 6,400 |
| 2025/07/08 | 998 | 1,000 | 970 | 972 | -25 | -2.5% | 8,200 |
| 2025/07/07 | 979 | 1,020 | 979 | 997 | +33 | +3.4% | 26,400 |
| 2025/07/04 | 910 | 964 | 910 | 964 | +54 | +5.9% | 7,500 |
| 2025/07/03 | 867 | 950 | 867 | 910 | +43 | +5% | 15,200 |
| 2025/07/02 | 867 | 943 | 867 | 867 | -30 | -3.3% | 12,900 |
| 2025/07/01 | 895 | 909 | 870 | 897 | -13 | -1.4% | 11,600 |
| 2025/06/30 | 919 | 930 | 907 | 910 | +6 | +0.7% | 9,000 |
| 2025/06/27 | 995 | 999 | 904 | 904 | -989 | -52.2% | 11,300 |
| 2025/06/26 | 1,888 | 1,893 | 1,835 | 1,893 | +4 | +0.2% | 2,500 |
| 2025/06/25 | 1,901 | 1,919 | 1,889 | 1,889 | -12 | -0.6% | 2,100 |
| 2025/06/24 | 1,901 | 1,915 | 1,901 | 1,901 | -16 | -0.8% | 1,200 |
| 2025/06/23 | 1,914 | 1,918 | 1,897 | 1,917 | +15 | +0.8% | 2,400 |
| 2025/06/20 | 1,890 | 1,904 | 1,890 | 1,902 | +4 | +0.2% | 700 |
| 2025/06/19 | 1,870 | 1,914 | 1,870 | 1,898 | +22 | +1.2% | 2,000 |
| 2025/06/18 | 1,853 | 1,919 | 1,853 | 1,876 | +23 | +1.2% | 3,400 |
| 2025/06/17 | 1,887 | 1,887 | 1,853 | 1,853 | -46 | -2.4% | 1,900 |
| 2025/06/16 | 1,900 | 1,905 | 1,812 | 1,899 | +15 | +0.8% | 5,100 |
| 2025/06/13 | 1,905 | 1,905 | 1,872 | 1,884 | +14 | +0.7% | 3,400 |
| 2025/06/12 | 1,877 | 1,903 | 1,852 | 1,870 | -32 | -1.7% | 5,000 |
| 2025/06/11 | 1,925 | 1,935 | 1,832 | 1,902 | +4 | +0.2% | 7,800 |
| 2025/06/10 | 1,898 | 1,900 | 1,835 | 1,898 | +68 | +3.7% | 8,500 |
| 2025/06/09 | 1,780 | 1,860 | 1,780 | 1,830 | +63 | +3.6% | 11,600 |
| 2025/06/06 | 1,752 | 1,785 | 1,733 | 1,767 | +15 | +0.9% | 5,700 |
| 2025/06/05 | 1,745 | 1,788 | 1,745 | 1,752 | +4 | +0.2% | 3,100 |
| 2025/06/04 | 1,751 | 1,751 | 1,728 | 1,748 | +37 | +2.2% | 1,800 |
| 2025/06/03 | 1,760 | 1,760 | 1,710 | 1,711 | -49 | -2.8% | 3,300 |
| 2025/06/02 | 1,769 | 1,769 | 1,712 | 1,760 | +13 | +0.7% | 5,300 |
| 2025/05/30 | 1,690 | 1,747 | 1,670 | 1,747 | +47 | +2.8% | 10,700 |
| 2025/05/29 | 1,643 | 1,700 | 1,643 | 1,700 | +57 | +3.5% | 7,800 |
| 2025/05/28 | 1,658 | 1,658 | 1,643 | 1,643 | -12 | -0.7% | 1,500 |
| 2025/05/27 | 1,656 | 1,691 | 1,651 | 1,655 | -1 | -0.1% | 1,800 |
| 2025/05/26 | 1,655 | 1,674 | 1,655 | 1,656 | +1 | +0.1% | 800 |
| 2025/05/23 | 1,637 | 1,697 | 1,637 | 1,655 | +6 | +0.4% | 3,700 |
1～
50
件表示中 / 1733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 | 99,500円 | +20.5% | +10.9% | 1.21% | 15.59倍 | 3.04倍 |
|
不動産管理クラウド、ソリューションサービスを提供。Ｊ－ＲＥＩＴ向けで５割超のシェア |
| ヤプリ | 91,700円 | +12.5% | +33.2% | 1.31% | 14.10倍 | 5.55倍 |
|
アプリ開発・運用・分析できるクラウド型ソフト「ヤプリ」を提供。操作簡単なノーコードが強み |
| グリッド | 249,700円 | +33.2% | +19.2% | 0.00% | 43.91倍 | 3.23倍 |
|
ＡＩ活用の計画最適化システムを電力、物流、都市交通分野で展開。保守運用サポートも提供 |
| オリコン | 77,900円 | +22.1% | +3.6% | 4.62% | 10.42倍 | 1.77倍 |
|
音楽データベースから出発。現在はニュースサイト運営、顧客満足度（ＣＳ）調査事業が２本柱 |
| ＰＣＩＨＤ | 114,700円 | +112.4% | - | 3.84% | 9.09倍 | 1.26倍 |
|
レスター子会社。自動車などの組み込みソフト開発が主力。業務ソフトやＩｏＴ、半導体開発も |
市場注目の銘柄
チャート関連のコラム
