property technologies（5527）の株価チャート
株価
6/16
- 前日 (6/15)
- 610
- 始値
- 615
- 高値
- 617
- 安値
- 610
- 終値 ±0%
- 610
- 出来高 +5.45%
- 17,400
乖離率
- 株価（5日）
移動平均値 - +1.16%
603 - 株価（25日）
移動平均値 - -0.49%
613 - 出来高（5日）
移動平均値 - -18.54%
21,360
2026/01/19～2026/06/16
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 06/16 | 615 | 617 | 610 | 610 | 0% | 17,400 | 75億9770万 | -0.49% | 5.76 | 0.91 |
| 06/15 | 607 | 616 | 607 | 610 | +1.16% | 16,500 | 75億9770万 | -0.97% | 5.76 | 0.91 |
| 06/12 | 592 | 608 | 592 | 603 | +1.86% | 16,600 | 75億1051万 | -2.43% | 5.7 | 0.9 |
| 06/11 | 598 | 598 | 586 | 592 | -1.17% | 30,800 | 73億7350万 | -4.52% | 5.59 | 0.88 |
| 06/10 | 596 | 599 | 593 | 599 | +0.5% | 25,500 | 74億6069万 | -4.01% | 5.66 | 0.89 |
| 06/09 | 588 | 603 | 588 | 596 | +1.88% | 34,900 | 74億2333万 | -4.94% | 5.63 | 0.89 |
| 06/08 | 590 | 595 | 582 | 585 | -1.68% | 28,000 | 72億8632万 | -7.14% | 5.53 | 0.87 |
| 06/05 | 590 | 601 | 590 | 595 | +0.68% | 38,200 | 74億1087万 | -6.3% | 5.62 | 0.89 |
| 06/04 | 586 | 593 | 577 | 591 | +0.85% | 45,000 | 73億6105万 | -7.37% | 5.58 | 0.88 |
| 06/03 | 585 | 591 | 577 | 586 | +0.69% | 53,200 | 72億9877万 | -8.72% | 5.54 | 0.87 |
| 06/02 | 585 | 589 | 579 | 582 | -1.19% | 74,800 | 72億4895万 | -9.91% | 5.5 | 0.87 |
| 06/01 | 605 | 605 | 589 | 589 | -3.6% | 57,900 | 73億3614万 | -9.52% | 5.56 | 0.88 |
| 05/29 | 615 | 621 | 605 | 611 | -0.97% | 37,400 | 76億1015万 | -6.86% | 5.77 | 0.91 |
| 05/28 | 609 | 618 | 603 | 617 | +0.82% | 38,900 | 76億8489万 | -6.37% | 5.83 | 0.92 |
| 05/27 | 628 | 628 | 609 | 612 | -1.45% | 51,200 | 76億2261万 | -7.69% | 5.78 | 0.91 |
| 05/26 | 622 | 629 | 620 | 621 | -0.48% | 32,500 | 77億3471万 | -6.9% | 5.87 | 0.92 |
| 05/25 | 642 | 645 | 620 | 624 | -2.8% | 40,200 | 77億7207万 | -6.87% | 5.9 | 0.93 |
| 05/22 | 639 | 642 | 633 | 642 | +2.07% | 25,700 | 79億9627万 | -4.75% | 6.07 | 0.95 |
| 05/21 | 630 | 640 | 628 | 629 | +1.13% | 21,600 | 78億3435万 | -7.23% | 5.94 | 0.94 |
| 05/20 | 632 | 634 | 620 | 622 | -1.58% | 40,300 | 77億4716万 | -8.8% | 5.88 | 0.93 |
| 05/19 | 630 | 644 | 630 | 632 | +0.8% | 48,200 | 78億7171万 | -7.87% | 5.97 | 0.94 |
| 05/18 | 635 | 639 | 625 | 627 | -1.26% | 60,600 | 78億944万 | -9.26% | 5.92 | 0.93 |
| 05/15 | 654 | 661 | 635 | 635 | -4.08% | 73,000 | 79億908万 | -8.63% | 6 | 0.94 |
| 05/14 | 668 | 668 | 657 | 662 | -0.3% | 27,300 | 82億4537万 | -5.29% | 6.25 | 0.98 |
| 05/13 | 664 | 667 | 661 | 664 | +0.15% | 17,100 | 82億7028万 | -5.28% | 6.27 | 0.99 |
| 05/12 | 662 | 671 | 662 | 663 | 0% | 35,600 | 82億5783万 | -5.82% | 6.26 | 0.99 |
| 05/11 | 670 | 672 | 661 | 663 | -1.04% | 62,600 | 82億5783万 | -6.09% | 6.26 | 0.99 |
| 05/08 | 677 | 681 | 670 | 670 | -1.33% | 40,600 | 83億4501万 | -5.37% | 6.33 | 1 |
| 05/07 | 687 | 687 | 676 | 679 | -0.15% | 32,100 | 84億5711万 | -4.37% | 6.41 | 1.01 |
| 05/01 | 682 | 686 | 676 | 680 | 0% | 18,100 | 84億6957万 | -4.49% | 6.42 | 1.01 |
| 04/30 | 690 | 693 | 679 | 680 | -1.45% | 28,300 | 84億6957万 | -4.63% | 6.42 | 1.01 |
| 04/28 | 675 | 694 | 674 | 690 | +2.37% | 41,700 | 85億9412万 | -3.5% | 6.52 | 1.03 |
| 04/27 | 688 | 691 | 672 | 674 | -2.46% | 99,000 | 83億9484万 | -5.73% | 6.37 | 1 |
| 04/24 | 696 | 697 | 690 | 691 | -0.72% | 22,000 | 86億657万 | -3.49% | 6.53 | 1.03 |
| 04/23 | 695 | 697 | 689 | 696 | -0.29% | 49,500 | 86億6885万 | -2.93% | 6.58 | 1.04 |
| 04/22 | 706 | 706 | 694 | 698 | -1.13% | 28,800 | 86億9376万 | -2.79% | 6.59 | 1.04 |
| 04/21 | 712 | 713 | 705 | 706 | -0.28% | 16,300 | 87億9340万 | -1.67% | 6.67 | 1.05 |
| 04/20 | 702 | 711 | 702 | 708 | +1% | 23,900 | 88億1831万 | -1.39% | 6.69 | 1.05 |
| 04/17 | 711 | 711 | 696 | 701 | -1.41% | 50,000 | 87億3113万 | -2.5% | 6.62 | 1.04 |
| 04/16 | 707 | 718 | 704 | 711 | +2.01% | 45,200 | 88億5568万 | -1.11% | 6.72 | 1.06 |
| 04/15 | 712 | 720 | 690 | 697 | -5.43% | 189,500 | 86億8131万 | -3.19% | 6.58 | 1.04 |
| 04/14 | 737 | 740 | 730 | 737 | +0.55% | 34,500 | 91億7952万 | +2.22% | 6.96 | 1.1 |
| 04/13 | 731 | 738 | 725 | 733 | +0.27% | 31,600 | 91億2970万 | +1.81% | 6.92 | 1.09 |
| 04/10 | 737 | 739 | 724 | 731 | -0.14% | 41,700 | 91億478万 | +1.67% | 6.91 | 1.09 |
| 04/09 | 740 | 742 | 730 | 732 | -0.41% | 12,600 | 91億1724万 | +1.81% | 6.92 | 1.09 |
| 04/08 | 739 | 743 | 729 | 735 | +0.14% | 35,000 | 91億5461万 | +2.37% | 6.94 | 1.09 |
| 04/07 | 730 | 740 | 730 | 734 | +0.55% | 13,700 | 91億4215万 | +2.23% | 6.93 | 1.09 |
| 04/06 | 729 | 732 | 725 | 730 | +0.69% | 17,700 | 90億9233万 | +1.53% | 6.9 | 1.09 |
| 04/03 | 728 | 732 | 723 | 725 | 0% | 8,300 | 90億3005万 | +0.69% | 6.85 | 1.08 |
| 04/02 | 731 | 733 | 721 | 725 | 0% | 12,000 | 90億3005万 | +0.55% | 6.85 | 1.08 |
| 04/01 | 720 | 726 | 716 | 725 | +1.97% | 23,700 | 90億3005万 | +0.55% | 6.85 | 1.08 |
| 03/31 | 718 | 720 | 710 | 711 | -0.84% | 20,500 | 88億5568万 | -1.52% | 6.72 | 1.06 |
| 03/30 | 720 | 723 | 711 | 717 | -1.24% | 21,400 | 89億3041万 | -0.83% | 6.77 | 1.07 |
| 03/27 | 721 | 735 | 718 | 726 | +0.69% | 24,900 | 90億4251万 | +0.14% | 6.86 | 1.08 |
| 03/26 | 712 | 729 | 712 | 721 | +1.26% | 26,800 | 89億8023万 | -0.69% | 6.81 | 1.07 |
| 03/25 | 709 | 714 | 706 | 712 | +0.99% | 69,100 | 88億6814万 | -1.93% | 6.73 | 1.06 |
| 03/24 | 699 | 706 | 698 | 705 | +1.73% | 26,200 | 87億8095万 | -3.16% | 6.66 | 1.05 |
| 03/23 | 702 | 702 | 690 | 693 | -2.53% | 61,900 | 86億3086万 | -4.94% | 6.55 | 1.03 |
| 03/19 | 716 | 720 | 709 | 711 | -1.25% | 22,400 | 88億5504万 | -2.74% | 6.72 | 1.06 |
| 03/18 | 717 | 724 | 716 | 720 | +0.84% | 24,000 | 89億6713万 | -1.64% | 6.8 | 1.07 |
| 03/17 | 716 | 722 | 712 | 714 | +0.85% | 20,300 | 88億9240万 | -2.46% | 6.75 | 1.06 |
| 03/16 | 712 | 715 | 707 | 708 | -0.84% | 22,700 | 88億1768万 | -3.28% | 6.69 | 1.05 |
| 03/13 | 713 | 718 | 712 | 714 | 0% | 19,000 | 88億9240万 | -2.59% | 6.75 | 1.06 |
| 03/12 | 725 | 725 | 712 | 714 | -0.97% | 19,200 | 88億9240万 | -2.72% | 6.75 | 1.06 |
| 03/11 | 727 | 731 | 721 | 721 | -0.28% | 23,800 | 89億7958万 | -1.9% | 6.81 | 1.07 |
| 03/10 | 722 | 723 | 713 | 723 | +1.69% | 41,000 | 90億449万 | -1.63% | 6.83 | 1.08 |
| 03/09 | 708 | 711 | 686 | 711 | -0.7% | 107,200 | 88億5504万 | -3.4% | 6.72 | 1.06 |
| 03/06 | 725 | 725 | 708 | 716 | -1.65% | 34,900 | 89億1731万 | -2.72% | 6.76 | 1.07 |
| 03/05 | 731 | 743 | 720 | 728 | +1.39% | 51,600 | 90億6676万 | -1.22% | 6.88 | 1.08 |
| 03/04 | 723 | 723 | 702 | 718 | -2.05% | 110,100 | 89億4222万 | -2.58% | 6.78 | 1.07 |
| 03/03 | 757 | 757 | 730 | 733 | -1.87% | 61,300 | 91億2904万 | -0.54% | 6.92 | 1.09 |
| 03/02 | 755 | 755 | 740 | 747 | -2.23% | 35,400 | 93億340万 | +1.22% | 7.06 | 1.11 |
| 02/27 | 753 | 769 | 746 | 764 | +1.87% | 57,900 | 95億1512万 | +3.66% | 7.22 | 1.14 |
| 02/26 | 738 | 750 | 738 | 750 | +2.04% | 49,400 | 93億4076万 | +2.04% | 7.09 | 1.12 |
| 02/25 | 734 | 738 | 728 | 735 | +0.27% | 39,700 | 91億5394万 | 0% | 6.94 | 1.09 |
| 02/24 | 750 | 750 | 728 | 733 | -1.61% | 60,000 | 91億2904万 | -0.27% | 6.92 | 1.09 |
| 02/20 | 750 | 754 | 742 | 745 | -1.32% | 28,100 | 92億4496万 | +1.36% | 7.04 | 1.1 |
| 02/19 | 750 | 759 | 747 | 755 | +0.94% | 70,300 | 93億6906万 | +2.86% | 7.13 | 1.12 |
| 02/18 | 746 | 752 | 743 | 748 | +0.94% | 31,500 | 92億8219万 | +1.77% | 7.07 | 1.11 |
| 02/17 | 749 | 755 | 739 | 741 | -0.67% | 36,000 | 91億9533万 | +0.68% | 7 | 1.1 |
| 02/16 | 741 | 747 | 729 | 746 | +2.47% | 55,000 | 92億5737万 | +1.22% | 7.05 | 1.11 |
| 02/13 | 745 | 745 | 728 | 728 | -2.54% | 33,800 | 90億3400万 | -1.36% | 6.88 | 1.08 |
| 02/12 | 742 | 748 | 738 | 747 | +1.49% | 65,500 | 92億6978万 | +0.95% | 7.06 | 1.11 |
| 02/10 | 731 | 740 | 729 | 736 | +1.24% | 69,100 | 91億3328万 | -0.54% | 6.95 | 1.09 |
| 02/09 | 730 | 731 | 724 | 727 | +0.41% | 41,100 | 90億2159万 | -2.02% | 6.87 | 1.08 |
| 02/06 | 729 | 730 | 717 | 724 | -0.55% | 46,100 | 89億8437万 | -2.43% | 6.84 | 1.07 |
| 02/05 | 735 | 736 | 724 | 728 | -0.82% | 45,300 | 90億3400万 | -2.02% | 6.88 | 1.08 |
| 02/04 | 737 | 737 | 730 | 734 | -0.54% | 30,600 | 91億846万 | -1.21% | 6.93 | 1.09 |
| 02/03 | 733 | 739 | 733 | 738 | +1.1% | 48,300 | 91億5810万 | -0.67% | 6.97 | 1.09 |
| 02/02 | 727 | 738 | 727 | 730 | +0.55% | 48,200 | 90億5882万 | -1.75% | 6.9 | 1.08 |
| 01/30 | 731 | 731 | 716 | 726 | -0.95% | 58,200 | 90億919万 | -2.29% | 6.86 | 1.08 |
| 01/29 | 725 | 733 | 719 | 733 | +1.1% | 46,800 | 90億9605万 | -1.35% | 6.92 | 1.09 |
| 01/28 | 727 | 729 | 719 | 725 | -0.14% | 74,400 | 89億9678万 | -2.42% | 6.85 | 1.07 |
| 01/27 | 741 | 741 | 726 | 726 | -1.49% | 67,200 | 90億919万 | -2.29% | 6.86 | 1.08 |
| 01/26 | 747 | 748 | 735 | 737 | -0.94% | 67,200 | 91億4569万 | -0.67% | 6.96 | 1.09 |
| 01/23 | 738 | 751 | 734 | 744 | +1.78% | 95,600 | 92億3255万 | +0.4% | 7.03 | 1.1 |
| 01/22 | 720 | 731 | 720 | 731 | +1.67% | 61,000 | 90億7123万 | -1.22% | 6.91 | 1.08 |
| 01/21 | 730 | 730 | 717 | 719 | -1.91% | 116,700 | 89億2232万 | -2.84% | 6.79 | 1.07 |
| 01/20 | 739 | 743 | 721 | 733 | -0.54% | 125,800 | 90億9605万 | -0.95% | 6.92 | 1.09 |
| 01/19 | 753 | 753 | 730 | 737 | -0.81% | 90,600 | 91億4569万 | -0.41% | 6.96 | 1.09 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2023年 11月期 | 1,532 4,595 12/20 | 356 1,068 10/17 | 12,967,800 4,322,600 12/13 | 187億2072万 | 44億3674万 | +18.66% 6/21 | -33.79% 10/17 |
| 2024年 11月期 | 415 1,246 1/4 | 241 724 8/7 | 447,600 149,200 11/28 | 51億7619万 | 30億767万 | +13.76% 11/21 | -24.93% 8/5 |
| 2025年 11月期 | 910 10/27 | 267 801 4/7 | 1,196,400 398,800 4/16 | 112億4419万 | 33億2755万 | +28.3% 7/17 | -14.59% 4/7 |
| 最新 | 610 2026/6/16 | 17,400 | 75億9770万 | -0.49% 613 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -58%（0.42倍）
- 2024/12/30 vs 2023/12/29
- -24%（0.76倍）
- 2025/12/30 vs 2024/12/30
- 147%（2.47倍）
- 2026/06/16 vs 2025/12/30
- -18%（0.82倍）
- 過去安値
241円（2024/08/07） - 153%（2.53倍）
610円（6/16）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
