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 |
|---|---|---|---|---|---|---|---|
| 2024/08/23 | 902 | 912 | 900 | 912 | +10 | +1.1% | 2,600 |
| 2024/08/22 | 910 | 911 | 902 | 902 | -8 | -0.9% | 4,500 |
| 2024/08/21 | 900 | 910 | 899 | 910 | +7 | +0.8% | 1,200 |
| 2024/08/20 | 892 | 907 | 892 | 903 | +11 | +1.2% | 4,100 |
| 2024/08/19 | 908 | 908 | 885 | 892 | -8 | -0.9% | 7,500 |
| 2024/08/16 | 880 | 902 | 880 | 900 | +18 | +2% | 6,700 |
| 2024/08/15 | 882 | 883 | 851 | 882 | +23 | +2.7% | 6,500 |
| 2024/08/14 | 828 | 871 | 828 | 859 | +32 | +3.9% | 7,900 |
| 2024/08/13 | 799 | 828 | 799 | 827 | +38 | +4.8% | 6,900 |
| 2024/08/09 | 819 | 822 | 761 | 789 | -7 | -0.9% | 8,600 |
| 2024/08/08 | 788 | 801 | 780 | 796 | +34 | +4.5% | 7,400 |
| 2024/08/07 | 735 | 788 | 724 | 762 | +22 | +3% | 19,100 |
| 2024/08/06 | 737 | 800 | 731 | 740 | +4 | +0.5% | 36,400 |
| 2024/08/05 | 881 | 881 | 736 | 736 | -150 | -16.9% | 38,100 |
| 2024/08/02 | 960 | 961 | 886 | 886 | -99 | -10.1% | 30,100 |
| 2024/08/01 | 1,002 | 1,002 | 970 | 985 | -17 | -1.7% | 4,000 |
| 2024/07/31 | 1,010 | 1,013 | 982 | 1,002 | -3 | -0.3% | 2,500 |
| 2024/07/30 | 1,010 | 1,010 | 981 | 1,005 | -4 | -0.4% | 3,400 |
| 2024/07/29 | 1,002 | 1,013 | 1,002 | 1,009 | +7 | +0.7% | 1,200 |
| 2024/07/26 | 1,000 | 1,002 | 999 | 1,002 | +2 | +0.2% | 5,400 |
| 2024/07/25 | 983 | 1,000 | 981 | 1,000 | +7 | +0.7% | 3,400 |
| 2024/07/24 | 1,012 | 1,012 | 993 | 993 | -7 | -0.7% | 2,900 |
| 2024/07/23 | 1,000 | 1,013 | 994 | 1,000 | -8 | -0.8% | 10,200 |
| 2024/07/22 | 997 | 1,010 | 994 | 1,008 | +11 | +1.1% | 2,100 |
| 2024/07/19 | 985 | 1,009 | 985 | 997 | +5 | +0.5% | 10,700 |
| 2024/07/18 | 1,013 | 1,013 | 976 | 992 | -20 | -2% | 3,400 |
| 2024/07/17 | 993 | 1,012 | 993 | 1,012 | +20 | +2% | 5,800 |
| 2024/07/16 | 995 | 995 | 990 | 992 | -5 | -0.5% | 7,400 |
| 2024/07/12 | 981 | 1,004 | 981 | 997 | +2 | +0.2% | 5,700 |
| 2024/07/11 | 983 | 995 | 969 | 995 | +21 | +2.2% | 2,300 |
| 2024/07/10 | 961 | 975 | 961 | 974 | -1 | -0.1% | 4,900 |
| 2024/07/09 | 974 | 992 | 961 | 975 | -11 | -1.1% | 6,700 |
| 2024/07/08 | 989 | 994 | 975 | 986 | -3 | -0.3% | 5,300 |
| 2024/07/05 | 983 | 990 | 982 | 989 | -2 | -0.2% | 1,800 |
| 2024/07/04 | 988 | 999 | 988 | 991 | +1 | +0.1% | 1,500 |
| 2024/07/03 | 1,001 | 1,001 | 990 | 990 | -10 | -1% | 3,400 |
| 2024/07/02 | 983 | 1,004 | 983 | 1,000 | +6 | +0.6% | 1,300 |
| 2024/07/01 | 997 | 997 | 984 | 994 | -3 | -0.3% | 1,700 |
| 2024/06/28 | 995 | 1,004 | 994 | 997 | +8 | +0.8% | 3,800 |
| 2024/06/27 | 985 | 989 | 980 | 989 | +4 | +0.4% | 1,000 |
| 2024/06/26 | 989 | 989 | 967 | 985 | +5 | +0.5% | 7,300 |
| 2024/06/25 | 966 | 981 | 966 | 980 | +14 | +1.4% | 1,600 |
| 2024/06/24 | 967 | 989 | 966 | 966 | -2 | -0.2% | 5,000 |
| 2024/06/21 | 969 | 984 | 964 | 968 | -9 | -0.9% | 2,500 |
| 2024/06/20 | 959 | 992 | 958 | 977 | +20 | +2.1% | 5,100 |
| 2024/06/19 | 935 | 957 | 935 | 957 | +22 | +2.4% | 4,700 |
| 2024/06/18 | 928 | 936 | 921 | 935 | +5 | +0.5% | 1,900 |
| 2024/06/17 | 941 | 941 | 921 | 930 | -11 | -1.2% | 3,600 |
| 2024/06/14 | 942 | 955 | 940 | 941 | -4 | -0.4% | 1,600 |
| 2024/06/13 | 955 | 955 | 945 | 945 | -10 | -1% | 900 |
201～
250
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
