コロンビア・ワークスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 5,350 | 5,550 | 5,350 | 5,410 | +100 | +1.9% | 28,200 |
| 2025/06/27 | 5,240 | 5,400 | 5,220 | 5,310 | +80 | +1.5% | 25,100 |
| 2025/06/26 | 5,200 | 5,250 | 5,120 | 5,230 | +20 | +0.4% | 25,100 |
| 2025/06/25 | 5,200 | 5,260 | 5,100 | 5,210 | +50 | +1% | 30,900 |
| 2025/06/24 | 5,150 | 5,280 | 5,100 | 5,160 | +100 | +2% | 32,200 |
| 2025/06/23 | 4,985 | 5,090 | 4,900 | 5,060 | +60 | +1.2% | 25,800 |
| 2025/06/20 | 5,130 | 5,160 | 4,920 | 5,000 | -180 | -3.5% | 59,300 |
| 2025/06/19 | 4,960 | 5,250 | 4,910 | 5,180 | +290 | +5.9% | 40,500 |
| 2025/06/18 | 4,965 | 4,965 | 4,880 | 4,890 | -95 | -1.9% | 25,900 |
| 2025/06/17 | 4,985 | 4,990 | 4,845 | 4,985 | +70 | +1.4% | 15,700 |
| 2025/06/16 | 4,920 | 5,010 | 4,830 | 4,915 | +125 | +2.6% | 29,500 |
| 2025/06/13 | 4,970 | 4,990 | 4,750 | 4,790 | -125 | -2.5% | 23,500 |
| 2025/06/12 | 4,780 | 4,915 | 4,760 | 4,915 | +135 | +2.8% | 20,900 |
| 2025/06/11 | 4,755 | 4,930 | 4,750 | 4,780 | +50 | +1.1% | 28,100 |
| 2025/06/10 | 4,620 | 4,745 | 4,610 | 4,730 | +110 | +2.4% | 12,400 |
| 2025/06/09 | 4,660 | 4,715 | 4,620 | 4,620 | -15 | -0.3% | 11,500 |
| 2025/06/06 | 4,625 | 4,755 | 4,620 | 4,635 | +55 | +1.2% | 15,100 |
| 2025/06/05 | 4,650 | 4,665 | 4,565 | 4,580 | -90 | -1.9% | 9,700 |
| 2025/06/04 | 4,700 | 4,765 | 4,655 | 4,670 | +40 | +0.9% | 14,200 |
| 2025/06/03 | 4,720 | 4,745 | 4,620 | 4,630 | -40 | -0.9% | 12,900 |
| 2025/06/02 | 4,585 | 4,675 | 4,575 | 4,670 | +125 | +2.8% | 14,400 |
| 2025/05/30 | 4,580 | 4,710 | 4,545 | 4,545 | -105 | -2.3% | 12,900 |
| 2025/05/29 | 4,630 | 4,650 | 4,565 | 4,650 | +80 | +1.8% | 14,500 |
| 2025/05/28 | 4,605 | 4,630 | 4,550 | 4,570 | -20 | -0.4% | 18,900 |
| 2025/05/27 | 4,525 | 4,615 | 4,520 | 4,590 | +85 | +1.9% | 9,400 |
| 2025/05/26 | 4,470 | 4,600 | 4,470 | 4,505 | -5 | -0.1% | 14,300 |
| 2025/05/23 | 4,450 | 4,555 | 4,430 | 4,510 | +90 | +2% | 23,300 |
| 2025/05/22 | 4,530 | 4,530 | 4,350 | 4,420 | -180 | -3.9% | 28,100 |
| 2025/05/21 | 4,550 | 4,735 | 4,475 | 4,600 | +120 | +2.7% | 55,700 |
| 2025/05/20 | 4,445 | 4,610 | 4,420 | 4,480 | +85 | +1.9% | 43,800 |
| 2025/05/19 | 4,540 | 4,615 | 4,385 | 4,395 | -75 | -1.7% | 43,800 |
| 2025/05/16 | 4,035 | 4,480 | 4,035 | 4,470 | +440 | +10.9% | 57,500 |
| 2025/05/15 | 3,960 | 4,175 | 3,960 | 4,030 | -70 | -1.7% | 33,300 |
| 2025/05/14 | 4,090 | 4,120 | 4,020 | 4,100 | ±0 | ±0% | 43,100 |
| 2025/05/13 | 4,170 | 4,180 | 4,055 | 4,100 | -85 | -2% | 14,800 |
| 2025/05/12 | 4,090 | 4,210 | 4,090 | 4,185 | +95 | +2.3% | 15,300 |
| 2025/05/09 | 4,010 | 4,120 | 4,010 | 4,090 | +35 | +0.9% | 9,700 |
| 2025/05/08 | 3,930 | 4,080 | 3,930 | 4,055 | +65 | +1.6% | 29,000 |
| 2025/05/07 | 3,920 | 3,990 | 3,875 | 3,990 | +40 | +1% | 15,000 |
| 2025/05/02 | 3,920 | 3,960 | 3,865 | 3,950 | +20 | +0.5% | 21,700 |
| 2025/05/01 | 3,950 | 4,000 | 3,930 | 3,930 | -20 | -0.5% | 15,900 |
| 2025/04/30 | 4,000 | 4,045 | 3,940 | 3,950 | -70 | -1.7% | 16,500 |
| 2025/04/28 | 3,920 | 4,075 | 3,920 | 4,020 | +115 | +2.9% | 10,500 |
| 2025/04/25 | 3,915 | 3,950 | 3,890 | 3,905 | +10 | +0.3% | 6,500 |
| 2025/04/24 | 3,930 | 3,945 | 3,860 | 3,895 | -35 | -0.9% | 6,800 |
| 2025/04/23 | 3,905 | 3,955 | 3,880 | 3,930 | +70 | +1.8% | 9,600 |
| 2025/04/22 | 3,905 | 3,950 | 3,855 | 3,860 | -45 | -1.2% | 9,900 |
| 2025/04/21 | 3,900 | 3,985 | 3,900 | 3,905 | -25 | -0.6% | 11,200 |
| 2025/04/18 | 3,815 | 3,930 | 3,815 | 3,930 | +115 | +3% | 18,300 |
| 2025/04/17 | 3,785 | 3,815 | 3,725 | 3,815 | +85 | +2.3% | 11,000 |
1～
50
件表示中 / 309件
類似銘柄と比較する
現在ご覧いただいている「コロンビア」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 |
|---|---|---|---|---|---|---|---|---|
| コロンビア | 528,000円 | +88.8% | +19.4% | 2.61% | 6.67倍 | 1.51倍 |
|
新機軸の企画で勝負する総合不動産。高付加価値物件の開発に特徴。賃貸管理やホテル運営も |
| ウェルス | 100,600円 | +58.4% | +234.0% | 2.09% | 7.72倍 | 1.00倍 |
|
不動産ファンドによる高級ホテルへの投資や運営を展開。事業用不動産の開発・再生に強み |
| パラカ | 182,100円 | +6.8% | +4.5% | 3.57% | 9.38倍 | 0.94倍 |
|
時間貸し駐車場運営・管理。土地賃借型を中心に自社保有型も展開。伊藤忠商事と資本業務提携 |
| ヨシコン | 221,700円 | +9.2% | +6.1% | 3.61% | 4.86倍 | 0.57倍 |
|
静岡地盤。マンションや事業用不動産を開発。ＲＥＩＴ運用。祖業のコンクリはファブレス化 |
| イノベーション | 98,300円 | +13.3% | +10.3% | 3.05% | 16.00倍 | 4.12倍 |
|
飲食店向け小規模店舗の転貸借事業が柱。東京２３区中心に１都３県で展開。クロップスの子会社 |
市場注目の銘柄
チャート関連のコラム
