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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 1,328 | 1,377 | 1,328 | 1,356 | +58 | +4.5% | 62,300 |
| 2023/11/22 | 1,301 | 1,332 | 1,280 | 1,298 | -11 | -0.8% | 26,400 |
| 2023/11/21 | 1,313 | 1,334 | 1,292 | 1,309 | +17 | +1.3% | 24,800 |
| 2023/11/20 | 1,348 | 1,353 | 1,290 | 1,292 | -48 | -3.6% | 34,400 |
| 2023/11/17 | 1,295 | 1,350 | 1,281 | 1,340 | +31 | +2.4% | 38,600 |
| 2023/11/16 | 1,248 | 1,315 | 1,248 | 1,309 | +58 | +4.6% | 62,100 |
| 2023/11/15 | 1,247 | 1,263 | 1,224 | 1,251 | +31 | +2.5% | 22,800 |
| 2023/11/14 | 1,218 | 1,220 | 1,186 | 1,220 | ±0 | ±0% | 18,800 |
| 2023/11/13 | 1,229 | 1,235 | 1,211 | 1,220 | -9 | -0.7% | 24,600 |
| 2023/11/10 | 1,220 | 1,229 | 1,201 | 1,229 | -11 | -0.9% | 14,500 |
| 2023/11/09 | 1,211 | 1,240 | 1,190 | 1,240 | +24 | +2% | 24,800 |
| 2023/11/08 | 1,275 | 1,305 | 1,205 | 1,216 | -36 | -2.9% | 47,500 |
| 2023/11/07 | 1,225 | 1,269 | 1,210 | 1,252 | +57 | +4.8% | 31,700 |
| 2023/11/06 | 1,146 | 1,232 | 1,130 | 1,195 | +79 | +7.1% | 74,400 |
| 2023/11/02 | 1,098 | 1,116 | 1,072 | 1,116 | +17 | +1.5% | 28,500 |
| 2023/11/01 | 1,134 | 1,134 | 1,093 | 1,099 | -35 | -3.1% | 27,600 |
| 2023/10/31 | 1,138 | 1,138 | 1,100 | 1,134 | -4 | -0.4% | 32,400 |
| 2023/10/30 | 1,138 | 1,161 | 1,110 | 1,138 | ±0 | ±0% | 47,700 |
| 2023/10/27 | 1,164 | 1,164 | 1,119 | 1,138 | -2 | -0.2% | 47,200 |
| 2023/10/26 | 1,178 | 1,185 | 1,123 | 1,140 | -42 | -3.6% | 36,300 |
| 2023/10/25 | 1,178 | 1,230 | 1,161 | 1,182 | -12 | -1% | 43,500 |
| 2023/10/24 | 1,132 | 1,200 | 1,115 | 1,194 | +54 | +4.7% | 24,400 |
| 2023/10/23 | 1,162 | 1,188 | 1,130 | 1,140 | -52 | -4.4% | 48,000 |
| 2023/10/20 | 1,111 | 1,198 | 1,111 | 1,192 | +67 | +6% | 85,200 |
| 2023/10/19 | 1,099 | 1,183 | 1,083 | 1,125 | +23 | +2.1% | 142,900 |
| 2023/10/18 | 1,086 | 1,118 | 1,071 | 1,102 | -6 | -0.5% | 63,000 |
| 2023/10/17 | 1,117 | 1,160 | 1,068 | 1,108 | -69 | -5.9% | 220,200 |
| 2023/10/16 | 1,177 | 1,177 | 1,177 | 1,177 | -400 | -25.4% | 14,500 |
| 2023/10/13 | 1,652 | 1,652 | 1,566 | 1,577 | -85 | -5.1% | 97,500 |
| 2023/10/12 | 1,685 | 1,685 | 1,620 | 1,662 | -23 | -1.4% | 33,500 |
| 2023/10/11 | 1,667 | 1,699 | 1,661 | 1,685 | +10 | +0.6% | 16,100 |
| 2023/10/10 | 1,650 | 1,682 | 1,650 | 1,675 | +44 | +2.7% | 20,800 |
| 2023/10/06 | 1,658 | 1,658 | 1,616 | 1,631 | -2 | -0.1% | 16,600 |
| 2023/10/05 | 1,597 | 1,662 | 1,597 | 1,633 | +58 | +3.7% | 27,400 |
| 2023/10/04 | 1,636 | 1,658 | 1,571 | 1,575 | -120 | -7.1% | 45,000 |
| 2023/10/03 | 1,777 | 1,777 | 1,676 | 1,695 | -75 | -4.2% | 51,000 |
| 2023/10/02 | 1,782 | 1,824 | 1,764 | 1,770 | +21 | +1.2% | 30,400 |
| 2023/09/29 | 1,742 | 1,782 | 1,739 | 1,749 | +7 | +0.4% | 12,100 |
| 2023/09/28 | 1,742 | 1,766 | 1,735 | 1,742 | -14 | -0.8% | 11,900 |
| 2023/09/27 | 1,745 | 1,765 | 1,720 | 1,756 | +10 | +0.6% | 14,900 |
| 2023/09/26 | 1,814 | 1,814 | 1,746 | 1,746 | -68 | -3.7% | 20,700 |
| 2023/09/25 | 1,814 | 1,814 | 1,768 | 1,814 | +9 | +0.5% | 21,900 |
| 2023/09/22 | 1,722 | 1,805 | 1,719 | 1,805 | +55 | +3.1% | 24,400 |
| 2023/09/21 | 1,750 | 1,768 | 1,722 | 1,750 | ±0 | ±0% | 16,700 |
| 2023/09/20 | 1,814 | 1,849 | 1,750 | 1,750 | -51 | -2.8% | 31,300 |
| 2023/09/19 | 1,760 | 1,811 | 1,742 | 1,801 | +60 | +3.4% | 24,900 |
| 2023/09/15 | 1,738 | 1,762 | 1,721 | 1,741 | +3 | +0.2% | 16,300 |
| 2023/09/14 | 1,715 | 1,738 | 1,690 | 1,738 | +25 | +1.5% | 23,800 |
| 2023/09/13 | 1,760 | 1,760 | 1,713 | 1,713 | -58 | -3.3% | 25,800 |
| 2023/09/12 | 1,755 | 1,816 | 1,755 | 1,771 | ±0 | ±0% | 29,700 |
351～
400
件表示中 / 585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 | 107,300円 | +10.6% | +20.7% | 4.19% | 6.02倍 | 0.59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 |
| ランビジネス | 18,700円 | +80.5% | - | 3.21% | - | 0.22倍 |
|
都心中心にマンションやビルを賃貸・管理。自社開発も。レストランや服飾、ホテル運営育成中 |
| グランディー | 112,300円 | +13.6% | -48.5% | 1.34% | 25.58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 |
| ホームポジ | 46,300円 | +11.5% | - | 2.16% | 28.88倍 | 0.80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 |
| セントラル総 | 44,600円 | -3.2% | -48.4% | 3.14% | 9.72倍 | 0.48倍 |
|
ファミリー向けの分譲マンション「クレア」シリーズ展開。全国的に拠点展開、九電工グループ |
市場注目の銘柄
チャート関連のコラム
