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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 1,108 | 1,108 | 1,102 | 1,103 | -3 | -0.3% | 1,000 |
| 2024/05/17 | 1,109 | 1,112 | 1,106 | 1,106 | -3 | -0.3% | 700 |
| 2024/05/16 | 1,111 | 1,120 | 1,109 | 1,109 | -2 | -0.2% | 2,400 |
| 2024/05/15 | 1,111 | 1,119 | 1,107 | 1,111 | ±0 | ±0% | 2,000 |
| 2024/05/14 | 1,105 | 1,111 | 1,103 | 1,111 | +11 | +1% | 1,200 |
| 2024/05/13 | 1,102 | 1,106 | 1,100 | 1,100 | -2 | -0.2% | 3,600 |
| 2024/05/10 | 1,100 | 1,104 | 1,100 | 1,102 | +4 | +0.4% | 800 |
| 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 |
1～
50
件表示中 / 3458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 | 110,300円 | +3.4% | +3.5% | 4.08% | 16.17倍 | 1.78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 | 42,300円 | +33.2% | +7.5% | 4.73% | 8.67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 | - | +18.2% | +15.8% | - | - | - |
|
- |
| ＡＶＡＮＴＩＡ | 83,600円 | +20.4% | -43.9% | 4.55% | 17.12倍 | 0.44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 |
| ツクルバ | 103,200円 | - | - | 0.00% | 66.88倍 | 7.50倍 |
|
リノベーション住宅仲介サイト「カウカモ」運営。仲介手数料が収益柱。本業に経営資源を集中 |
市場注目の銘柄
チャート関連のコラム
