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 |
|---|---|---|---|---|---|---|---|
| 2024/11/07 | 1,031 | 1,041 | 1,026 | 1,040 | +10 | +1% | 15,500 |
| 2024/11/06 | 1,030 | 1,035 | 1,030 | 1,030 | -4 | -0.4% | 9,900 |
| 2024/11/05 | 1,038 | 1,041 | 1,034 | 1,034 | +2 | +0.2% | 8,700 |
| 2024/11/01 | 1,031 | 1,037 | 1,030 | 1,032 | -1 | -0.1% | 9,400 |
| 2024/10/31 | 1,037 | 1,037 | 1,025 | 1,033 | +16 | +1.6% | 10,300 |
| 2024/10/30 | 1,003 | 1,031 | 1,003 | 1,017 | +15 | +1.5% | 26,600 |
| 2024/10/29 | 1,000 | 1,002 | 998 | 1,002 | +7 | +0.7% | 15,800 |
| 2024/10/28 | 988 | 998 | 988 | 995 | +15 | +1.5% | 4,600 |
| 2024/10/25 | 992 | 996 | 978 | 980 | -19 | -1.9% | 5,000 |
| 2024/10/24 | 999 | 999 | 991 | 999 | +2 | +0.2% | 6,000 |
| 2024/10/23 | 997 | 1,000 | 996 | 997 | -3 | -0.3% | 3,400 |
| 2024/10/22 | 1,000 | 1,005 | 996 | 1,000 | +2 | +0.2% | 16,800 |
| 2024/10/21 | 1,005 | 1,005 | 998 | 998 | -7 | -0.7% | 3,600 |
| 2024/10/18 | 1,006 | 1,007 | 999 | 1,005 | +6 | +0.6% | 15,600 |
| 2024/10/17 | 995 | 1,005 | 995 | 999 | +2 | +0.2% | 4,300 |
| 2024/10/16 | 991 | 1,000 | 982 | 997 | -7 | -0.7% | 13,000 |
| 2024/10/15 | 1,004 | 1,008 | 965 | 1,004 | ±0 | ±0% | 19,300 |
| 2024/10/11 | 1,006 | 1,008 | 997 | 1,004 | -5 | -0.5% | 14,600 |
| 2024/10/10 | 1,008 | 1,009 | 996 | 1,009 | ±0 | ±0% | 13,700 |
| 2024/10/09 | 1,010 | 1,011 | 1,004 | 1,009 | +1 | +0.1% | 3,600 |
| 2024/10/08 | 1,013 | 1,014 | 1,006 | 1,008 | -1 | -0.1% | 20,600 |
| 2024/10/07 | 1,000 | 1,014 | 1,000 | 1,009 | +12 | +1.2% | 11,000 |
| 2024/10/04 | 991 | 997 | 985 | 997 | +7 | +0.7% | 5,300 |
| 2024/10/03 | 977 | 990 | 973 | 990 | +9 | +0.9% | 6,000 |
| 2024/10/02 | 979 | 981 | 960 | 981 | +3 | +0.3% | 6,400 |
| 2024/10/01 | 965 | 982 | 965 | 978 | ±0 | ±0% | 2,900 |
| 2024/09/30 | 974 | 983 | 961 | 978 | +3 | +0.3% | 3,000 |
| 2024/09/27 | 955 | 975 | 945 | 975 | +35 | +3.7% | 3,200 |
| 2024/09/26 | 936 | 958 | 936 | 940 | +4 | +0.4% | 5,900 |
| 2024/09/25 | 932 | 938 | 928 | 936 | +4 | +0.4% | 3,000 |
| 2024/09/24 | 928 | 932 | 927 | 932 | +7 | +0.8% | 1,000 |
| 2024/09/20 | 930 | 937 | 925 | 925 | -1 | -0.1% | 2,000 |
| 2024/09/19 | 929 | 945 | 926 | 926 | -17 | -1.8% | 82,700 |
| 2024/09/18 | 936 | 944 | 935 | 943 | +8 | +0.9% | 1,900 |
| 2024/09/17 | 937 | 937 | 906 | 935 | +7 | +0.8% | 1,100 |
| 2024/09/13 | 928 | 934 | 928 | 928 | -5 | -0.5% | 600 |
| 2024/09/12 | 929 | 933 | 929 | 933 | +8 | +0.9% | 1,500 |
| 2024/09/11 | 931 | 931 | 910 | 925 | -6 | -0.6% | 3,500 |
| 2024/09/10 | 937 | 937 | 925 | 931 | -2 | -0.2% | 1,000 |
| 2024/09/09 | 922 | 933 | 921 | 933 | +1 | +0.1% | 3,200 |
| 2024/09/06 | 934 | 934 | 932 | 932 | +7 | +0.8% | 200 |
| 2024/09/05 | 917 | 936 | 915 | 925 | -5 | -0.5% | 2,500 |
| 2024/09/04 | 940 | 940 | 920 | 930 | -19 | -2% | 4,900 |
| 2024/09/03 | 948 | 950 | 937 | 949 | +3 | +0.3% | 4,800 |
| 2024/09/02 | 948 | 948 | 937 | 946 | ±0 | ±0% | 2,300 |
| 2024/08/30 | 948 | 948 | 932 | 946 | +8 | +0.9% | 1,700 |
| 2024/08/29 | 937 | 941 | 930 | 938 | +8 | +0.9% | 1,300 |
| 2024/08/28 | 922 | 933 | 919 | 930 | ±0 | ±0% | 1,400 |
| 2024/08/27 | 921 | 930 | 915 | 930 | +10 | +1.1% | 4,500 |
| 2024/08/26 | 913 | 920 | 905 | 920 | +8 | +0.9% | 1,200 |
151～
200
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
