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 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 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 |
| 2025/04/08 | 854 | 889 | 854 | 873 | +34 | +4.1% | 13,000 |
| 2025/04/07 | 802 | 862 | 801 | 839 | -98 | -10.5% | 20,000 |
| 2025/04/04 | 966 | 966 | 900 | 937 | -34 | -3.5% | 26,900 |
| 2025/04/03 | 965 | 987 | 964 | 971 | -24 | -2.4% | 5,800 |
| 2025/04/02 | 989 | 1,009 | 989 | 995 | +8 | +0.8% | 4,900 |
| 2025/04/01 | 1,016 | 1,018 | 985 | 987 | -12 | -1.2% | 9,700 |
| 2025/03/31 | 1,055 | 1,058 | 998 | 999 | -26 | -2.5% | 14,400 |
| 2025/03/28 | 1,035 | 1,046 | 1,010 | 1,025 | -7 | -0.7% | 7,700 |
| 2025/03/27 | 1,045 | 1,046 | 1,032 | 1,032 | -9 | -0.9% | 7,500 |
51～
100
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
