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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 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 |
| 2024/03/05 | 1,223 | 1,230 | 1,213 | 1,214 | -9 | -0.7% | 1,600 |
| 2024/03/04 | 1,228 | 1,230 | 1,211 | 1,223 | -7 | -0.6% | 1,600 |
| 2024/03/01 | 1,215 | 1,235 | 1,207 | 1,230 | +20 | +1.7% | 3,600 |
251～
300
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
