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 |
|---|---|---|---|---|---|---|---|
| 2025/03/27 | 1,045 | 1,046 | 1,032 | 1,032 | -9 | -0.9% | 7,500 |
| 2025/03/26 | 1,007 | 1,044 | 1,007 | 1,041 | +34 | +3.4% | 11,300 |
| 2025/03/25 | 1,000 | 1,008 | 996 | 1,007 | +11 | +1.1% | 5,600 |
| 2025/03/24 | 998 | 1,015 | 995 | 996 | +1 | +0.1% | 8,500 |
| 2025/03/21 | 994 | 995 | 984 | 995 | +1 | +0.1% | 17,100 |
| 2025/03/19 | 965 | 997 | 965 | 994 | +30 | +3.1% | 8,200 |
| 2025/03/18 | 964 | 1,000 | 964 | 964 | -7 | -0.7% | 7,900 |
| 2025/03/17 | 971 | 971 | 961 | 971 | ±0 | ±0% | 2,600 |
| 2025/03/14 | 970 | 972 | 960 | 971 | -2 | -0.2% | 4,200 |
| 2025/03/13 | 977 | 977 | 965 | 973 | -6 | -0.6% | 2,800 |
| 2025/03/12 | 975 | 979 | 969 | 979 | +3 | +0.3% | 1,600 |
| 2025/03/11 | 989 | 989 | 975 | 976 | -18 | -1.8% | 5,900 |
| 2025/03/10 | 989 | 998 | 988 | 994 | +6 | +0.6% | 5,100 |
| 2025/03/07 | 998 | 998 | 985 | 988 | -10 | -1% | 2,700 |
| 2025/03/06 | 979 | 1,000 | 964 | 998 | +21 | +2.1% | 7,500 |
| 2025/03/05 | 970 | 980 | 963 | 977 | +7 | +0.7% | 7,900 |
| 2025/03/04 | 976 | 978 | 953 | 970 | -8 | -0.8% | 5,800 |
| 2025/03/03 | 969 | 978 | 968 | 978 | +9 | +0.9% | 5,100 |
| 2025/02/28 | 976 | 976 | 951 | 969 | -7 | -0.7% | 8,600 |
| 2025/02/27 | 956 | 976 | 955 | 976 | +17 | +1.8% | 3,200 |
| 2025/02/26 | 973 | 981 | 941 | 959 | -14 | -1.4% | 10,800 |
| 2025/02/25 | 962 | 989 | 962 | 973 | ±0 | ±0% | 6,300 |
| 2025/02/21 | 970 | 973 | 958 | 973 | +3 | +0.3% | 10,200 |
| 2025/02/20 | 978 | 985 | 969 | 970 | ±0 | ±0% | 4,400 |
| 2025/02/19 | 957 | 970 | 952 | 970 | +20 | +2.1% | 2,600 |
| 2025/02/18 | 960 | 960 | 949 | 950 | -10 | -1% | 800 |
| 2025/02/17 | 963 | 966 | 960 | 960 | +10 | +1.1% | 1,700 |
| 2025/02/14 | 966 | 972 | 920 | 950 | -22 | -2.3% | 20,500 |
| 2025/02/13 | 982 | 982 | 968 | 972 | -14 | -1.4% | 2,800 |
| 2025/02/12 | 983 | 989 | 964 | 986 | +9 | +0.9% | 8,500 |
| 2025/02/10 | 960 | 979 | 953 | 977 | +24 | +2.5% | 5,700 |
| 2025/02/07 | 952 | 962 | 950 | 953 | -5 | -0.5% | 4,600 |
| 2025/02/06 | 967 | 977 | 958 | 958 | -10 | -1% | 5,800 |
| 2025/02/05 | 969 | 975 | 965 | 968 | -1 | -0.1% | 1,300 |
| 2025/02/04 | 961 | 975 | 961 | 969 | +8 | +0.8% | 2,200 |
| 2025/02/03 | 957 | 976 | 957 | 961 | -11 | -1.1% | 7,200 |
| 2025/01/31 | 977 | 983 | 966 | 972 | -7 | -0.7% | 6,900 |
| 2025/01/30 | 998 | 998 | 979 | 979 | -19 | -1.9% | 8,300 |
| 2025/01/29 | 994 | 1,010 | 989 | 998 | -2 | -0.2% | 11,200 |
| 2025/01/28 | 988 | 1,003 | 988 | 1,000 | ±0 | ±0% | 4,400 |
| 2025/01/27 | 1,008 | 1,008 | 984 | 1,000 | -8 | -0.8% | 13,900 |
| 2025/01/24 | 997 | 1,013 | 992 | 1,008 | +14 | +1.4% | 13,500 |
| 2025/01/23 | 995 | 1,008 | 974 | 994 | -4 | -0.4% | 15,100 |
| 2025/01/22 | 984 | 1,005 | 981 | 998 | -1 | -0.1% | 18,500 |
| 2025/01/21 | 999 | 1,003 | 972 | 999 | ±0 | ±0% | 15,800 |
| 2025/01/20 | 1,028 | 1,029 | 983 | 999 | -1 | -0.1% | 21,200 |
| 2025/01/17 | 1,006 | 1,016 | 981 | 1,000 | -29 | -2.8% | 42,700 |
| 2025/01/16 | 1,024 | 1,029 | 994 | 1,029 | +28 | +2.8% | 36,400 |
| 2025/01/15 | 978 | 1,106 | 978 | 1,001 | +45 | +4.7% | 196,800 |
| 2025/01/14 | 917 | 956 | 917 | 956 | +51 | +5.6% | 22,600 |
101～
150
件表示中 / 660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 | 64,400円 | +10.6% | +20.7% | 2.33% | 10.90倍 | 1.02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 | 90,200円 | +26.0% | -7.4% | 5.10% | 5.43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 | 20,900円 | -16.9% | -43.4% | 2.87% | 6.24倍 | 0.58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
