アクティビア・プロパティーズ投資法人　投資証券

3279 / 東証(その他) / ETF・REIT等

124,600 +400 (+0.32%)

株価：2025/07/04 15:30 15分ディレイ

アクティビア・プロパティーズ投資法人　投資証券の株価時系列

日付	始値	高値	安値	終値	前日比	騰落率	出来高
2020/03/12	459,500	461,000	430,000	433,500	-40,000	-8.4%	5,475
2020/03/11	470,500	491,000	470,500	473,500	+1,000	+0.2%	3,828
2020/03/10	468,500	473,500	448,000	472,500	-6,000	-1.3%	6,663
2020/03/09	486,500	496,500	475,000	478,500	-24,500	-4.9%	6,262
2020/03/06	525,000	525,000	501,000	503,000	-25,000	-4.7%	3,969
2020/03/05	520,000	530,000	515,000	528,000	+14,000	+2.7%	3,240
2020/03/04	501,000	523,000	499,500	514,000	+12,000	+2.4%	3,449
2020/03/03	514,000	523,000	501,000	502,000	-2,000	-0.4%	5,277
2020/03/02	504,000	519,000	501,000	504,000	-10,000	-1.9%	5,193
2020/02/28	529,000	536,000	512,000	514,000	-25,000	-4.6%	4,692
2020/02/27	547,000	553,000	537,000	539,000	-14,000	-2.5%	4,055
2020/02/26	564,000	566,000	552,000	553,000	-13,000	-2.3%	3,337
2020/02/25	569,000	573,000	561,000	566,000	-7,000	-1.2%	2,545
2020/02/21	577,000	577,000	573,000	573,000	-2,000	-0.3%	1,525
2020/02/20	574,000	577,000	572,000	575,000	+1,000	+0.2%	1,423
2020/02/19	574,000	576,000	572,000	574,000	-2,000	-0.3%	1,232
2020/02/18	569,000	576,000	568,000	576,000	+8,000	+1.4%	988
2020/02/17	572,000	573,000	568,000	568,000	-4,000	-0.7%	1,086
2020/02/14	566,000	573,000	565,000	572,000	+6,000	+1.1%	1,015
2020/02/13	567,000	569,000	563,000	566,000	-1,000	-0.2%	1,672
2020/02/12	565,000	569,000	563,000	567,000	+3,000	+0.5%	1,421
2020/02/10	571,000	572,000	562,000	564,000	-6,000	-1.1%	754
2020/02/07	562,000	571,000	562,000	570,000	+8,000	+1.4%	2,108
2020/02/06	566,000	570,000	561,000	562,000	±0	±0%	1,450
2020/02/05	565,000	570,000	560,000	562,000	-2,000	-0.4%	1,710
2020/02/04	569,000	570,000	562,000	564,000	-4,000	-0.7%	1,630
2020/02/03	577,000	578,000	566,000	568,000	-9,000	-1.6%	2,067
2020/01/31	577,000	582,000	574,000	577,000	+1,000	+0.2%	2,458
2020/01/30	571,000	578,000	567,000	576,000	+5,000	+0.9%	2,966
2020/01/29	571,000	574,000	568,000	571,000	+4,000	+0.7%	1,825
2020/01/28	566,000	571,000	563,000	567,000	±0	±0%	3,135
2020/01/27	570,000	571,000	566,000	567,000	±0	±0%	2,265
2020/01/24	562,000	568,000	561,000	567,000	+10,000	+1.8%	5,937
2020/01/23	553,000	557,000	550,000	557,000	+5,000	+0.9%	3,580
2020/01/22	549,000	552,000	545,000	552,000	+13,000	+2.4%	3,781
2020/01/21	537,000	541,000	535,000	539,000	+2,000	+0.4%	3,621
2020/01/20	530,000	537,000	528,000	537,000	+9,000	+1.7%	1,531
2020/01/17	528,000	530,000	522,000	528,000	-3,000	-0.6%	3,405
2020/01/16	523,000	534,000	523,000	531,000	+8,000	+1.5%	1,210
2020/01/15	523,000	526,000	520,000	523,000	-1,000	-0.2%	2,296
2020/01/14	535,000	538,000	519,000	524,000	-9,000	-1.7%	4,795
2020/01/10	528,000	535,000	525,000	533,000	+5,000	+0.9%	2,070
2020/01/09	529,000	532,000	520,000	528,000	-1,000	-0.2%	5,458
2020/01/08	541,000	545,000	529,000	529,000	-13,000	-2.4%	4,166
2020/01/07	545,000	546,000	540,000	542,000	-2,000	-0.4%	2,259
2020/01/06	544,000	549,000	540,000	544,000	±0	±0%	2,474
2019/12/30	546,000	546,000	541,000	544,000	-2,000	-0.4%	1,743
2019/12/27	547,000	548,000	543,000	546,000	-1,000	-0.2%	2,411
2019/12/26	542,000	547,000	540,000	547,000	+5,000	+0.9%	2,527
2019/12/25	537,000	545,000	534,000	542,000	+4,000	+0.7%	1,819

1301～ 1350 件表示中 / 3195件

類似銘柄と比較する

現在ご覧いただいている「ＡＰＩ」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	特色
ＡＰＩ	124,600円	0.0%	+0.1%	4.65%	43.87倍	1.11倍	-
アコモＦ	118,200円	+1.8%	-2.9%	3.78%	52.90倍	1.95倍	-
銀ＥＴＦ	48,500円	-	-	-	-	-	-
ＮＦ日経レハ	27,285円	-	-	-	-	-	-
ＯｎｅＪＰ４００	26,180円	-	-	-	-	-	-