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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 1,319 | 1,368 | 1,313 | 1,335 | +13 | +1% | 3,400 |
| 2025/03/07 | 1,398 | 1,400 | 1,322 | 1,322 | -51 | -3.7% | 3,100 |
| 2025/03/06 | 1,306 | 1,373 | 1,300 | 1,373 | +70 | +5.4% | 7,300 |
| 2025/03/05 | 1,275 | 1,318 | 1,263 | 1,303 | +28 | +2.2% | 6,700 |
| 2025/03/04 | 1,295 | 1,295 | 1,266 | 1,275 | -21 | -1.6% | 10,600 |
| 2025/03/03 | 1,321 | 1,326 | 1,296 | 1,296 | -10 | -0.8% | 2,000 |
| 2025/02/28 | 1,332 | 1,338 | 1,293 | 1,306 | -26 | -2% | 5,500 |
| 2025/02/27 | 1,299 | 1,354 | 1,290 | 1,332 | +33 | +2.5% | 4,300 |
| 2025/02/26 | 1,291 | 1,328 | 1,281 | 1,299 | +10 | +0.8% | 2,400 |
| 2025/02/25 | 1,308 | 1,357 | 1,289 | 1,289 | -15 | -1.2% | 5,500 |
| 2025/02/21 | 1,305 | 1,333 | 1,283 | 1,304 | -3 | -0.2% | 9,300 |
| 2025/02/20 | 1,371 | 1,380 | 1,300 | 1,307 | -73 | -5.3% | 10,000 |
| 2025/02/19 | 1,373 | 1,412 | 1,351 | 1,380 | +35 | +2.6% | 8,600 |
| 2025/02/18 | 1,328 | 1,366 | 1,328 | 1,345 | +4 | +0.3% | 4,900 |
| 2025/02/17 | 1,385 | 1,385 | 1,336 | 1,341 | -44 | -3.2% | 10,600 |
| 2025/02/14 | 1,391 | 1,413 | 1,367 | 1,385 | -12 | -0.9% | 12,500 |
| 2025/02/13 | 1,413 | 1,413 | 1,367 | 1,397 | -22 | -1.6% | 4,900 |
| 2025/02/12 | 1,448 | 1,448 | 1,407 | 1,419 | -37 | -2.5% | 5,700 |
| 2025/02/10 | 1,499 | 1,540 | 1,450 | 1,456 | -33 | -2.2% | 12,400 |
| 2025/02/07 | 1,432 | 1,498 | 1,432 | 1,489 | +76 | +5.4% | 3,900 |
| 2025/02/06 | 1,508 | 1,540 | 1,412 | 1,413 | -95 | -6.3% | 14,900 |
| 2025/02/05 | 1,513 | 1,557 | 1,500 | 1,508 | -9 | -0.6% | 3,800 |
| 2025/02/04 | 1,550 | 1,554 | 1,500 | 1,517 | -18 | -1.2% | 3,100 |
| 2025/02/03 | 1,512 | 1,569 | 1,499 | 1,535 | +48 | +3.2% | 8,600 |
| 2025/01/31 | 1,481 | 1,498 | 1,481 | 1,487 | +6 | +0.4% | 1,200 |
| 2025/01/30 | 1,474 | 1,500 | 1,471 | 1,481 | -19 | -1.3% | 3,400 |
| 2025/01/29 | 1,467 | 1,500 | 1,446 | 1,500 | +3 | +0.2% | 2,600 |
| 2025/01/28 | 1,505 | 1,505 | 1,463 | 1,497 | -10 | -0.7% | 2,700 |
| 2025/01/27 | 1,544 | 1,547 | 1,488 | 1,507 | -39 | -2.5% | 3,700 |
| 2025/01/24 | 1,557 | 1,557 | 1,525 | 1,546 | -14 | -0.9% | 6,400 |
| 2025/01/23 | 1,494 | 1,596 | 1,484 | 1,560 | +66 | +4.4% | 22,000 |
| 2025/01/22 | 1,475 | 1,494 | 1,436 | 1,494 | +31 | +2.1% | 7,000 |
| 2025/01/21 | 1,436 | 1,480 | 1,405 | 1,463 | +35 | +2.5% | 17,700 |
| 2025/01/20 | 1,364 | 1,494 | 1,355 | 1,428 | +64 | +4.7% | 17,800 |
| 2025/01/17 | 1,369 | 1,392 | 1,355 | 1,364 | +25 | +1.9% | 7,100 |
| 2025/01/16 | 1,309 | 1,391 | 1,309 | 1,339 | +37 | +2.8% | 12,200 |
| 2025/01/15 | 1,300 | 1,302 | 1,266 | 1,302 | +2 | +0.2% | 4,100 |
| 2025/01/14 | 1,326 | 1,326 | 1,291 | 1,300 | -20 | -1.5% | 900 |
| 2025/01/10 | 1,325 | 1,331 | 1,310 | 1,320 | +10 | +0.8% | 2,600 |
| 2025/01/09 | 1,290 | 1,331 | 1,290 | 1,310 | +40 | +3.1% | 4,700 |
| 2025/01/08 | 1,313 | 1,330 | 1,265 | 1,270 | -44 | -3.3% | 15,000 |
| 2025/01/07 | 1,331 | 1,336 | 1,314 | 1,314 | -17 | -1.3% | 2,900 |
| 2025/01/06 | 1,355 | 1,367 | 1,325 | 1,331 | -27 | -2% | 2,400 |
| 2024/12/30 | 1,342 | 1,360 | 1,339 | 1,358 | +6 | +0.4% | 1,200 |
| 2024/12/27 | 1,349 | 1,378 | 1,348 | 1,352 | +3 | +0.2% | 2,000 |
| 2024/12/26 | 1,351 | 1,352 | 1,326 | 1,349 | ±0 | ±0% | 1,700 |
| 2024/12/25 | 1,355 | 1,355 | 1,317 | 1,349 | -7 | -0.5% | 3,400 |
| 2024/12/24 | 1,342 | 1,386 | 1,342 | 1,356 | +14 | +1% | 900 |
| 2024/12/23 | 1,330 | 1,345 | 1,330 | 1,342 | +9 | +0.7% | 2,100 |
| 2024/12/20 | 1,336 | 1,336 | 1,314 | 1,333 | -7 | -0.5% | 900 |
51～
100
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
