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 |
|---|---|---|---|---|---|---|---|
| 2025/06/20 | 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 |
| 2025/06/09 | 1,127 | 1,136 | 1,121 | 1,130 | ±0 | ±0% | 5,800 |
| 2025/06/06 | 1,125 | 1,130 | 1,116 | 1,130 | +5 | +0.4% | 3,600 |
| 2025/06/05 | 1,128 | 1,128 | 1,118 | 1,125 | +1 | +0.1% | 2,900 |
| 2025/06/04 | 1,117 | 1,129 | 1,116 | 1,124 | +7 | +0.6% | 8,100 |
| 2025/06/03 | 1,114 | 1,122 | 1,114 | 1,117 | +1 | +0.1% | 3,700 |
| 2025/06/02 | 1,116 | 1,124 | 1,107 | 1,116 | ±0 | ±0% | 5,900 |
| 2025/05/30 | 1,116 | 1,122 | 1,111 | 1,116 | +9 | +0.8% | 6,100 |
| 2025/05/29 | 1,110 | 1,120 | 1,097 | 1,107 | -8 | -0.7% | 7,700 |
| 2025/05/28 | 1,102 | 1,115 | 1,102 | 1,115 | +19 | +1.7% | 5,400 |
| 2025/05/27 | 1,087 | 1,101 | 1,087 | 1,096 | -11 | -1% | 7,400 |
| 2025/05/26 | 1,083 | 1,107 | 1,083 | 1,107 | +9 | +0.8% | 3,200 |
| 2025/05/23 | 1,088 | 1,100 | 1,088 | 1,098 | +3 | +0.3% | 4,000 |
| 2025/05/22 | 1,086 | 1,096 | 1,058 | 1,095 | +10 | +0.9% | 12,200 |
| 2025/05/21 | 1,081 | 1,094 | 1,081 | 1,085 | -14 | -1.3% | 3,800 |
| 2025/05/20 | 1,088 | 1,118 | 1,067 | 1,099 | +11 | +1% | 5,400 |
| 2025/05/19 | 1,056 | 1,088 | 1,056 | 1,088 | +33 | +3.1% | 8,700 |
| 2025/05/16 | 1,057 | 1,065 | 1,054 | 1,055 | -2 | -0.2% | 9,700 |
| 2025/05/15 | 1,076 | 1,121 | 1,045 | 1,057 | -21 | -1.9% | 68,700 |
| 2025/05/14 | 1,074 | 1,078 | 1,054 | 1,078 | +2 | +0.2% | 4,200 |
| 2025/05/13 | 1,080 | 1,080 | 1,026 | 1,076 | -4 | -0.4% | 15,000 |
| 2025/05/12 | 1,072 | 1,080 | 1,070 | 1,080 | +9 | +0.8% | 5,000 |
| 2025/05/09 | 1,076 | 1,081 | 1,068 | 1,071 | -2 | -0.2% | 7,500 |
| 2025/05/08 | 1,063 | 1,074 | 1,053 | 1,073 | ±0 | ±0% | 5,700 |
| 2025/05/07 | 1,065 | 1,074 | 1,050 | 1,073 | ±0 | ±0% | 8,800 |
| 2025/05/02 | 1,065 | 1,083 | 1,063 | 1,073 | -2 | -0.2% | 8,700 |
| 2025/05/01 | 1,080 | 1,081 | 1,066 | 1,075 | -7 | -0.6% | 6,700 |
| 2025/04/30 | 1,106 | 1,107 | 1,072 | 1,082 | -24 | -2.2% | 17,700 |
| 2025/04/28 | 1,100 | 1,110 | 1,088 | 1,106 | +18 | +1.7% | 8,600 |
| 2025/04/25 | 1,113 | 1,113 | 1,075 | 1,088 | -15 | -1.4% | 12,800 |
| 2025/04/24 | 1,109 | 1,109 | 1,088 | 1,103 | +6 | +0.5% | 6,300 |
| 2025/04/23 | 1,087 | 1,107 | 1,087 | 1,097 | +15 | +1.4% | 10,200 |
| 2025/04/22 | 1,061 | 1,086 | 1,060 | 1,082 | +19 | +1.8% | 9,400 |
| 2025/04/21 | 1,051 | 1,063 | 1,048 | 1,063 | +8 | +0.8% | 7,200 |
| 2025/04/18 | 1,036 | 1,060 | 1,033 | 1,055 | +20 | +1.9% | 18,000 |
| 2025/04/17 | 1,040 | 1,045 | 1,026 | 1,035 | -5 | -0.5% | 19,500 |
| 2025/04/16 | 1,071 | 1,193 | 1,009 | 1,040 | -47 | -4.3% | 398,800 |
| 2025/04/15 | 1,100 | 1,120 | 1,054 | 1,087 | +83 | +8.3% | 63,400 |
| 2025/04/14 | 975 | 1,013 | 975 | 1,004 | +29 | +3% | 15,900 |
| 2025/04/11 | 927 | 979 | 921 | 975 | +48 | +5.2% | 6,900 |
| 2025/04/10 | 912 | 939 | 912 | 927 | +47 | +5.3% | 6,600 |
| 2025/04/09 | 888 | 888 | 860 | 880 | +7 | +0.8% | 8,200 |
1～
50
件表示中 / 618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 | 121,300円 | +10.6% | +20.7% | 3.71% | 6.81倍 | 0.66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 |
| ウィル | 45,500円 | +6.5% | +7.2% | 4.29% | 7.11倍 | 1.06倍 |
|
関西地盤の不動産会社。中京や首都圏にも進出。分譲は戸建て中心。売買仲介、リフォーム強化 |
| ジェイレックス | - | +1.0% | +0.7% | - | - | - |
|
- |
| ホームポジ | 50,400円 | +11.5% | - | 1.98% | 31.44倍 | 0.87倍 |
|
静岡市発祥の戸建て分譲会社。デザイン性にこだわったミニ開発に特長。首都圏開拓に注力中 |
| グランディー | 111,900円 | +13.6% | -48.5% | 1.34% | 25.49倍 | 1.66倍 |
|
大分地盤の不動産会社。近県・四国や関東に展開。低価格の建売住宅と投資用物件開発が２本柱 |
市場注目の銘柄
チャート関連のコラム
