ｐｒｏｐｅｒｔｙ ｔｅｃｈｎｏｌｏｇｉｅｓ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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 629 | 629 | 609 | 621 | +1 | +0.2% | 52,100 |
| 2025/08/19 | 600 | 627 | 591 | 620 | +17 | +2.8% | 56,700 |
| 2025/08/18 | 607 | 622 | 599 | 603 | -1 | -0.2% | 75,100 |
| 2025/08/15 | 599 | 623 | 570 | 604 | +4 | +0.7% | 214,100 |
| 2025/08/14 | 570 | 604 | 570 | 600 | +40 | +7.1% | 173,200 |
| 2025/08/13 | 575 | 578 | 560 | 560 | -10 | -1.8% | 41,500 |
| 2025/08/12 | 553 | 574 | 553 | 570 | +21 | +3.8% | 131,600 |
| 2025/08/08 | 543 | 549 | 537 | 549 | +6 | +1.1% | 43,000 |
| 2025/08/07 | 558 | 558 | 533 | 543 | -14 | -2.5% | 78,900 |
| 2025/08/06 | 551 | 561 | 546 | 557 | +4 | +0.7% | 84,100 |
| 2025/08/05 | 553 | 556 | 540 | 553 | -6 | -1.1% | 165,900 |
| 2025/08/04 | 534 | 560 | 534 | 559 | +11 | +2% | 48,900 |
| 2025/08/01 | 563 | 565 | 532 | 548 | -17 | -3% | 115,500 |
| 2025/07/31 | 565 | 572 | 556 | 565 | +6 | +1.1% | 86,600 |
| 2025/07/30 | 557 | 570 | 543 | 559 | -1,111 | -66.5% | 62,600 |
| 2025/07/29 | 1,639 | 1,745 | 1,639 | 1,670 | +52 | +3.2% | 98,000 |
| 2025/07/28 | 1,655 | 1,655 | 1,594 | 1,618 | -5 | -0.3% | 24,600 |
| 2025/07/25 | 1,592 | 1,660 | 1,590 | 1,623 | +25 | +1.6% | 46,500 |
| 2025/07/24 | 1,636 | 1,679 | 1,570 | 1,598 | -84 | -5% | 60,400 |
| 2025/07/23 | 1,685 | 1,695 | 1,600 | 1,682 | +9 | +0.5% | 70,900 |
| 2025/07/22 | 1,590 | 1,689 | 1,590 | 1,673 | +83 | +5.2% | 31,700 |
| 2025/07/18 | 1,690 | 1,690 | 1,590 | 1,590 | -50 | -3% | 65,800 |
| 2025/07/17 | 1,482 | 1,703 | 1,481 | 1,640 | +145 | +9.7% | 139,900 |
| 2025/07/16 | 1,485 | 1,541 | 1,435 | 1,495 | +130 | +9.5% | 218,500 |
| 2025/07/15 | 1,325 | 1,370 | 1,305 | 1,365 | +41 | +3.1% | 86,700 |
| 2025/07/14 | 1,346 | 1,348 | 1,300 | 1,324 | -24 | -1.8% | 23,500 |
| 2025/07/11 | 1,375 | 1,378 | 1,339 | 1,348 | -18 | -1.3% | 15,000 |
| 2025/07/10 | 1,335 | 1,367 | 1,308 | 1,366 | +19 | +1.4% | 16,200 |
| 2025/07/09 | 1,328 | 1,348 | 1,326 | 1,347 | +32 | +2.4% | 18,000 |
| 2025/07/08 | 1,311 | 1,319 | 1,263 | 1,315 | +16 | +1.2% | 13,100 |
| 2025/07/07 | 1,330 | 1,339 | 1,288 | 1,299 | -14 | -1.1% | 27,300 |
| 2025/07/04 | 1,275 | 1,328 | 1,266 | 1,313 | +52 | +4.1% | 24,600 |
| 2025/07/03 | 1,272 | 1,274 | 1,235 | 1,261 | -11 | -0.9% | 19,000 |
| 2025/07/02 | 1,257 | 1,272 | 1,242 | 1,272 | +27 | +2.2% | 17,000 |
| 2025/07/01 | 1,221 | 1,248 | 1,203 | 1,245 | +33 | +2.7% | 14,000 |
| 2025/06/30 | 1,218 | 1,230 | 1,210 | 1,212 | +11 | +0.9% | 12,300 |
| 2025/06/27 | 1,193 | 1,203 | 1,192 | 1,201 | +7 | +0.6% | 2,500 |
| 2025/06/26 | 1,199 | 1,200 | 1,187 | 1,194 | -6 | -0.5% | 2,700 |
| 2025/06/25 | 1,200 | 1,200 | 1,192 | 1,200 | ±0 | ±0% | 2,300 |
| 2025/06/24 | 1,200 | 1,205 | 1,192 | 1,200 | ±0 | ±0% | 5,300 |
| 2025/06/23 | 1,212 | 1,212 | 1,190 | 1,200 | -13 | -1.1% | 4,300 |
| 2025/06/20 | 1,212 | 1,213 | 1,191 | 1,213 | -2 | -0.2% | 5,000 |
| 2025/06/19 | 1,217 | 1,217 | 1,205 | 1,215 | +6 | +0.5% | 2,300 |
| 2025/06/18 | 1,200 | 1,215 | 1,193 | 1,209 | +9 | +0.8% | 8,200 |
| 2025/06/17 | 1,164 | 1,200 | 1,162 | 1,200 | +38 | +3.3% | 13,100 |
| 2025/06/16 | 1,159 | 1,173 | 1,158 | 1,162 | +2 | +0.2% | 4,600 |
| 2025/06/13 | 1,183 | 1,198 | 1,160 | 1,160 | -19 | -1.6% | 20,800 |
| 2025/06/12 | 1,164 | 1,180 | 1,155 | 1,179 | +19 | +1.6% | 9,600 |
| 2025/06/11 | 1,150 | 1,160 | 1,145 | 1,160 | +20 | +1.8% | 6,400 |
| 2025/06/10 | 1,129 | 1,142 | 1,107 | 1,140 | +10 | +0.9% | 9,400 |
1～
50
件表示中 / 659件
類似銘柄と比較する
現在ご覧いただいている「ｐｒｏｐｅｔｅｃ」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 |
|---|---|---|---|---|---|---|---|---|
| ｐｒｏｐｅｔｅｃ | 62,100円 | +10.6% | +20.7% | 2.42% | 10.49倍 | 0.98倍 |
|
中古マンション再生販売や注文住宅子会社を有する持株会社。独自ＡＩ査定やＤＸ対応に特長 |
| ＲＥＶＯＬＵＴＩ | 7,000円 | +541.7% | -22.2% | 0.00% | - | 0.44倍 |
|
経営体制刷新し、収益物件の中古再生・仲介で再起動。Ｍ＆Ａにも力。傘下に不動産クラファン |
| インテリックス | 90,600円 | +26.0% | -7.4% | 5.08% | 5.45倍 | 0.55倍 |
|
中古マンション再生販売専業の最大手。アフターサービス、高品質内装が強み。地方展開強化 |
| エストラスト | 119,700円 | +9.3% | -1.6% | 2.34% | 5.58倍 | 0.76倍 |
|
山口県内首位のマンション開発業者。福岡など九州へ攻勢。１７年ＴＯＢで西部ガスＨＤ傘下に |
| プロパスト | 20,800円 | -16.9% | -43.4% | 2.88% | 6.21倍 | 0.57倍 |
|
首都圏地盤で賃貸開発、中古収益物件再生が２本柱。分譲開発も手がける。デザイン力に強み |
市場注目の銘柄
チャート関連のコラム
