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 |
|---|---|---|---|---|---|---|---|
| 2022/04/27 | 1,574 | 1,647 | 1,574 | 1,597 | -17 | -1.1% | 9,300 |
| 2022/04/26 | 1,606 | 1,635 | 1,606 | 1,614 | +7 | +0.4% | 7,400 |
| 2022/04/25 | 1,608 | 1,626 | 1,604 | 1,607 | -1 | -0.1% | 9,000 |
| 2022/04/22 | 1,606 | 1,608 | 1,580 | 1,608 | +7 | +0.4% | 19,300 |
| 2022/04/21 | 1,584 | 1,601 | 1,578 | 1,601 | +23 | +1.5% | 8,700 |
| 2022/04/20 | 1,574 | 1,583 | 1,567 | 1,578 | +11 | +0.7% | 6,800 |
| 2022/04/19 | 1,559 | 1,575 | 1,559 | 1,567 | +26 | +1.7% | 3,300 |
| 2022/04/18 | 1,577 | 1,578 | 1,523 | 1,541 | -8 | -0.5% | 4,400 |
| 2022/04/15 | 1,553 | 1,579 | 1,549 | 1,549 | -26 | -1.7% | 3,100 |
| 2022/04/14 | 1,559 | 1,576 | 1,554 | 1,575 | +40 | +2.6% | 6,900 |
| 2022/04/13 | 1,550 | 1,559 | 1,512 | 1,535 | -15 | -1% | 2,600 |
| 2022/04/12 | 1,527 | 1,556 | 1,527 | 1,550 | -2 | -0.1% | 2,500 |
| 2022/04/11 | 1,525 | 1,567 | 1,515 | 1,552 | +20 | +1.3% | 4,700 |
| 2022/04/08 | 1,557 | 1,557 | 1,525 | 1,532 | +4 | +0.3% | 2,500 |
| 2022/04/07 | 1,553 | 1,553 | 1,527 | 1,528 | -35 | -2.2% | 3,100 |
| 2022/04/06 | 1,577 | 1,577 | 1,520 | 1,563 | -16 | -1% | 5,400 |
| 2022/04/05 | 1,572 | 1,579 | 1,556 | 1,579 | +8 | +0.5% | 4,500 |
| 2022/04/04 | 1,571 | 1,571 | 1,548 | 1,571 | +43 | +2.8% | 2,500 |
| 2022/04/01 | 1,556 | 1,556 | 1,520 | 1,528 | -17 | -1.1% | 1,300 |
| 2022/03/31 | 1,555 | 1,570 | 1,530 | 1,545 | -10 | -0.6% | 4,100 |
| 2022/03/30 | 1,565 | 1,570 | 1,539 | 1,555 | -5 | -0.3% | 2,900 |
| 2022/03/29 | 1,558 | 1,565 | 1,558 | 1,560 | +2 | +0.1% | 800 |
| 2022/03/28 | 1,562 | 1,567 | 1,519 | 1,558 | -1 | -0.1% | 3,100 |
| 2022/03/25 | 1,536 | 1,560 | 1,520 | 1,559 | +49 | +3.2% | 6,900 |
| 2022/03/24 | 1,512 | 1,542 | 1,481 | 1,510 | -2 | -0.1% | 3,800 |
| 2022/03/23 | 1,493 | 1,532 | 1,477 | 1,512 | +32 | +2.2% | 6,300 |
| 2022/03/22 | 1,434 | 1,500 | 1,430 | 1,480 | +46 | +3.2% | 7,900 |
| 2022/03/18 | 1,413 | 1,451 | 1,391 | 1,434 | -9 | -0.6% | 4,600 |
| 2022/03/17 | 1,451 | 1,487 | 1,435 | 1,443 | -5 | -0.3% | 4,000 |
| 2022/03/16 | 1,351 | 1,451 | 1,351 | 1,448 | +98 | +7.3% | 12,700 |
| 2022/03/15 | 1,297 | 1,351 | 1,297 | 1,350 | +42 | +3.2% | 3,000 |
| 2022/03/14 | 1,297 | 1,327 | 1,270 | 1,308 | +11 | +0.8% | 3,400 |
| 2022/03/11 | 1,323 | 1,350 | 1,290 | 1,297 | -52 | -3.9% | 5,100 |
| 2022/03/10 | 1,342 | 1,349 | 1,288 | 1,349 | +39 | +3% | 10,900 |
| 2022/03/09 | 1,336 | 1,356 | 1,295 | 1,310 | -26 | -1.9% | 4,500 |
| 2022/03/08 | 1,350 | 1,375 | 1,300 | 1,336 | -26 | -1.9% | 5,100 |
| 2022/03/07 | 1,406 | 1,414 | 1,362 | 1,362 | -78 | -5.4% | 17,500 |
| 2022/03/04 | 1,451 | 1,461 | 1,425 | 1,440 | -40 | -2.7% | 2,200 |
| 2022/03/03 | 1,438 | 1,514 | 1,401 | 1,480 | +12 | +0.8% | 6,600 |
| 2022/03/02 | 1,488 | 1,499 | 1,461 | 1,468 | +8 | +0.5% | 13,900 |
| 2022/03/01 | 1,490 | 1,495 | 1,455 | 1,460 | ±0 | ±0% | 9,000 |
| 2022/02/28 | 1,450 | 1,490 | 1,426 | 1,460 | +10 | +0.7% | 7,800 |
| 2022/02/25 | 1,400 | 1,450 | 1,366 | 1,450 | +80 | +5.8% | 6,600 |
| 2022/02/24 | 1,411 | 1,431 | 1,344 | 1,370 | -62 | -4.3% | 16,600 |
| 2022/02/22 | 1,451 | 1,451 | 1,371 | 1,432 | -28 | -1.9% | 17,700 |
| 2022/02/21 | 1,465 | 1,480 | 1,450 | 1,460 | -42 | -2.8% | 5,400 |
| 2022/02/18 | 1,507 | 1,507 | 1,465 | 1,502 | +21 | +1.4% | 6,800 |
| 2022/02/17 | 1,515 | 1,526 | 1,480 | 1,481 | -44 | -2.9% | 10,600 |
| 2022/02/16 | 1,525 | 1,548 | 1,525 | 1,525 | ±0 | ±0% | 2,800 |
| 2022/02/15 | 1,520 | 1,550 | 1,520 | 1,525 | -1 | -0.1% | 5,300 |
751～
800
件表示中 / 1684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 | 165,500円 | +20.5% | +10.9% | 1.45% | 12.97倍 | 2.53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 | 76,700円 | +12.5% | +33.2% | 1.56% | 11.79倍 | 4.64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 |
| ジェノバ | 68,500円 | +5.4% | +3.2% | 0.88% | 17.69倍 | 2.92倍 |
|
高精度な位置情報配信サービス展開。測量分野など中心。日立産機システムとの資本提携は解消 |
| ミーク | 85,600円 | +10.5% | +12.6% | 0.00% | 14.00倍 | 1.97倍 |
|
- |
| トビラシステム | 91,700円 | +10.2% | +0.2% | 2.18% | 16.71倍 | 3.79倍 |
|
独自の抽出アルゴリズムを用い迷惑電話番号を自動的に拒否、警告するシステムを開発、提供 |
市場注目の銘柄
チャート関連のコラム
