センチュリー２１・ジャパンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 1,100 | 1,109 | 1,098 | 1,098 | -1 | -0.1% | 2,200 |
| 2024/05/08 | 1,103 | 1,109 | 1,099 | 1,099 | -1 | -0.1% | 1,100 |
| 2024/05/07 | 1,117 | 1,117 | 1,100 | 1,100 | -6 | -0.5% | 4,100 |
| 2024/05/02 | 1,113 | 1,113 | 1,098 | 1,106 | -6 | -0.5% | 3,300 |
| 2024/05/01 | 1,136 | 1,136 | 1,112 | 1,112 | -18 | -1.6% | 3,200 |
| 2024/04/30 | 1,114 | 1,130 | 1,110 | 1,130 | +17 | +1.5% | 4,100 |
| 2024/04/26 | 1,108 | 1,113 | 1,107 | 1,113 | +3 | +0.3% | 3,700 |
| 2024/04/25 | 1,108 | 1,110 | 1,106 | 1,110 | +2 | +0.2% | 800 |
| 2024/04/24 | 1,109 | 1,109 | 1,105 | 1,108 | ±0 | ±0% | 1,100 |
| 2024/04/23 | 1,108 | 1,108 | 1,103 | 1,108 | +1 | +0.1% | 800 |
| 2024/04/22 | 1,105 | 1,107 | 1,105 | 1,107 | +2 | +0.2% | 700 |
| 2024/04/19 | 1,105 | 1,105 | 1,092 | 1,105 | -1 | -0.1% | 5,700 |
| 2024/04/18 | 1,107 | 1,107 | 1,101 | 1,106 | +6 | +0.5% | 700 |
| 2024/04/17 | 1,116 | 1,116 | 1,099 | 1,100 | -7 | -0.6% | 2,300 |
| 2024/04/16 | 1,104 | 1,110 | 1,102 | 1,107 | +3 | +0.3% | 1,200 |
| 2024/04/15 | 1,110 | 1,110 | 1,100 | 1,104 | ±0 | ±0% | 1,200 |
| 2024/04/12 | 1,105 | 1,107 | 1,104 | 1,104 | ±0 | ±0% | 900 |
| 2024/04/11 | 1,107 | 1,117 | 1,104 | 1,104 | -2 | -0.2% | 800 |
| 2024/04/10 | 1,112 | 1,115 | 1,106 | 1,106 | +5 | +0.5% | 1,200 |
| 2024/04/09 | 1,109 | 1,110 | 1,101 | 1,101 | +5 | +0.5% | 2,300 |
| 2024/04/08 | 1,103 | 1,110 | 1,096 | 1,096 | -7 | -0.6% | 4,400 |
| 2024/04/05 | 1,106 | 1,112 | 1,103 | 1,103 | -11 | -1% | 1,100 |
| 2024/04/04 | 1,113 | 1,115 | 1,106 | 1,114 | +11 | +1% | 900 |
| 2024/04/03 | 1,100 | 1,111 | 1,098 | 1,103 | -8 | -0.7% | 6,300 |
| 2024/04/02 | 1,115 | 1,115 | 1,102 | 1,111 | -4 | -0.4% | 2,500 |
| 2024/04/01 | 1,130 | 1,130 | 1,115 | 1,115 | -17 | -1.5% | 3,300 |
| 2024/03/29 | 1,132 | 1,134 | 1,122 | 1,132 | ±0 | ±0% | 1,500 |
| 2024/03/28 | 1,140 | 1,140 | 1,112 | 1,132 | -12 | -1% | 22,700 |
| 2024/03/27 | 1,138 | 1,156 | 1,138 | 1,144 | +7 | +0.6% | 3,400 |
| 2024/03/26 | 1,143 | 1,143 | 1,130 | 1,137 | +7 | +0.6% | 4,100 |
| 2024/03/25 | 1,140 | 1,150 | 1,130 | 1,130 | -3 | -0.3% | 2,600 |
| 2024/03/22 | 1,125 | 1,133 | 1,125 | 1,133 | +9 | +0.8% | 1,400 |
| 2024/03/21 | 1,130 | 1,149 | 1,123 | 1,124 | +6 | +0.5% | 10,800 |
| 2024/03/19 | 1,118 | 1,118 | 1,109 | 1,118 | ±0 | ±0% | 2,500 |
| 2024/03/18 | 1,115 | 1,120 | 1,115 | 1,118 | +2 | +0.2% | 1,200 |
| 2024/03/15 | 1,116 | 1,116 | 1,111 | 1,116 | ±0 | ±0% | 1,500 |
| 2024/03/14 | 1,116 | 1,116 | 1,108 | 1,116 | +6 | +0.5% | 900 |
| 2024/03/13 | 1,113 | 1,113 | 1,110 | 1,110 | +5 | +0.5% | 300 |
| 2024/03/12 | 1,122 | 1,122 | 1,099 | 1,105 | +13 | +1.2% | 5,600 |
| 2024/03/11 | 1,107 | 1,126 | 1,092 | 1,092 | -16 | -1.4% | 5,800 |
| 2024/03/08 | 1,114 | 1,114 | 1,108 | 1,108 | -2 | -0.2% | 1,400 |
| 2024/03/07 | 1,118 | 1,121 | 1,104 | 1,110 | -8 | -0.7% | 4,900 |
| 2024/03/06 | 1,114 | 1,119 | 1,111 | 1,118 | +7 | +0.6% | 1,100 |
| 2024/03/05 | 1,116 | 1,116 | 1,110 | 1,111 | -1 | -0.1% | 2,600 |
| 2024/03/04 | 1,115 | 1,127 | 1,112 | 1,112 | ±0 | ±0% | 4,000 |
| 2024/03/01 | 1,124 | 1,124 | 1,111 | 1,112 | -2 | -0.2% | 2,200 |
| 2024/02/29 | 1,116 | 1,116 | 1,109 | 1,114 | -6 | -0.5% | 1,100 |
| 2024/02/28 | 1,119 | 1,120 | 1,105 | 1,120 | +1 | +0.1% | 2,300 |
| 2024/02/27 | 1,112 | 1,121 | 1,112 | 1,119 | +7 | +0.6% | 2,300 |
| 2024/02/26 | 1,121 | 1,121 | 1,105 | 1,112 | +10 | +0.9% | 2,500 |
1～
50
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「センチュリー２１」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 |
|---|---|---|---|---|---|---|---|---|
| センチュリー２１ | 109,800円 | +3.4% | +3.5% | 4.10% | 16.10倍 | 1.77倍 |
|
伊藤忠系。不動産仲介店を４大都市圏でＦＣ展開。ＦＣからの加盟料、サービスフィーが収入源 |
| アーバネット | 42,400円 | +33.2% | +7.5% | 4.72% | 8.69倍 | 0.97倍 |
|
投資用ワンルームマンションの専業。設計・開発に特化、コンパクト、ファミリーにも展開 |
| アイダ設計 | - | +2.4% | - | - | - | - |
|
- |
| ＡＤワークスＧ | 25,100円 | +13.7% | +16.3% | 3.59% | 7.71倍 | 0.70倍 |
|
中古マンション、ビルを１棟仕入れ、付加価値を高めて富裕層等に販売。２０年４月持株会社化 |
| ＡＶＡＮＴＩＡ | 82,900円 | +20.4% | -43.9% | 4.58% | 16.98倍 | 0.43倍 |
|
東海圏地盤の戸建て中堅。分譲住宅主力。市街地の小規模開発が得意。関西、関東、九州にも展開 |
市場注目の銘柄
チャート関連のコラム
