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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 3,170 | 3,180 | 3,045 | 3,100 | -20 | -0.6% | 91,300 |
| 2025/08/14 | 2,800 | 3,150 | 2,799 | 3,120 | +268 | +9.4% | 215,500 |
| 2025/08/13 | 2,810 | 2,879 | 2,754 | 2,852 | +127 | +4.7% | 164,400 |
| 2025/08/12 | 2,735 | 2,755 | 2,712 | 2,725 | +39 | +1.5% | 80,700 |
| 2025/08/08 | 2,650 | 2,686 | 2,650 | 2,686 | +46 | +1.7% | 32,600 |
| 2025/08/07 | 2,660 | 2,678 | 2,622 | 2,640 | -17 | -0.6% | 27,300 |
| 2025/08/06 | 2,632 | 2,680 | 2,630 | 2,657 | +20 | +0.8% | 39,100 |
| 2025/08/05 | 2,629 | 2,642 | 2,594 | 2,637 | +54 | +2.1% | 27,600 |
| 2025/08/04 | 2,510 | 2,600 | 2,510 | 2,583 | +25 | +1% | 17,000 |
| 2025/08/01 | 2,595 | 2,630 | 2,525 | 2,558 | -28 | -1.1% | 29,200 |
| 2025/07/31 | 2,553 | 2,602 | 2,550 | 2,586 | +36 | +1.4% | 25,600 |
| 2025/07/30 | 2,510 | 2,572 | 2,502 | 2,550 | -2,490 | -49.4% | 22,600 |
| 2025/07/29 | 5,130 | 5,220 | 5,040 | 5,040 | -120 | -2.3% | 21,000 |
| 2025/07/28 | 5,220 | 5,240 | 5,140 | 5,160 | ±0 | ±0% | 17,600 |
| 2025/07/25 | 5,190 | 5,210 | 5,150 | 5,160 | -30 | -0.6% | 15,100 |
| 2025/07/24 | 5,370 | 5,450 | 5,180 | 5,190 | -230 | -4.2% | 47,100 |
| 2025/07/23 | 5,150 | 5,440 | 5,150 | 5,420 | +220 | +4.2% | 29,300 |
| 2025/07/22 | 5,220 | 5,310 | 5,180 | 5,200 | -70 | -1.3% | 30,600 |
| 2025/07/18 | 5,320 | 5,380 | 5,270 | 5,270 | -50 | -0.9% | 34,100 |
| 2025/07/17 | 5,400 | 5,470 | 5,320 | 5,320 | -120 | -2.2% | 32,100 |
| 2025/07/16 | 5,440 | 5,490 | 5,290 | 5,440 | +100 | +1.9% | 55,500 |
| 2025/07/15 | 5,390 | 5,530 | 5,340 | 5,340 | -30 | -0.6% | 36,200 |
| 2025/07/14 | 5,430 | 5,480 | 5,320 | 5,370 | +20 | +0.4% | 33,900 |
| 2025/07/11 | 5,360 | 5,480 | 5,310 | 5,350 | +30 | +0.6% | 27,100 |
| 2025/07/10 | 5,450 | 5,450 | 5,320 | 5,320 | -80 | -1.5% | 15,800 |
| 2025/07/09 | 5,300 | 5,400 | 5,270 | 5,400 | +100 | +1.9% | 19,800 |
| 2025/07/08 | 5,150 | 5,300 | 5,150 | 5,300 | +150 | +2.9% | 16,300 |
| 2025/07/07 | 5,150 | 5,230 | 5,110 | 5,150 | +10 | +0.2% | 15,700 |
| 2025/07/04 | 5,210 | 5,260 | 5,140 | 5,140 | +10 | +0.2% | 21,400 |
| 2025/07/03 | 5,260 | 5,260 | 5,070 | 5,130 | -130 | -2.5% | 20,500 |
| 2025/07/02 | 5,050 | 5,270 | 4,980 | 5,260 | +110 | +2.1% | 28,900 |
| 2025/07/01 | 5,570 | 5,590 | 5,150 | 5,150 | -260 | -4.8% | 53,500 |
| 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 |
1～
50
件表示中 / 341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 | 310,000円 | +88.8% | +19.4% | 2.23% | 7.83倍 | 1.74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 |
| 穴吹興産 | 204,200円 | +10.0% | +17.5% | 3.33% | 4.95倍 | 0.50倍 |
|
四国のマンション分譲首位級。マンション向け電力供給や人材派遣、ホテル運営など多角化 |
| ＪＰＭＣ | 125,600円 | +1.7% | -6.5% | 4.78% | 12.40倍 | 2.36倍 |
|
賃貸住宅の一括借り上げ専業。物件の建築や管理は提携加盟会社が行う。地方中心に全国展開 |
| ＡｎｄＤｏＨＬＤ | 106,700円 | -15.0% | +1.9% | 4.31% | 7.68倍 | 1.16倍 |
|
自宅売却後も住み続けられるハウス・リースバック事業で成長。ＦＣ網が基盤。配当性向３０％超 |
| ＡＤワークスＧ | 41,200円 | +21.2% | +57.0% | 3.40% | 7.87倍 | 1.01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 |
市場注目の銘柄
チャート関連のコラム
