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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 4,330 | 4,330 | 4,215 | 4,260 | -100 | -2.3% | 26,700 |
| 2025/02/17 | 4,390 | 4,415 | 4,285 | 4,360 | +35 | +0.8% | 57,900 |
| 2025/02/14 | 4,390 | 4,390 | 4,140 | 4,325 | +355 | +8.9% | 160,800 |
| 2025/02/13 | 3,955 | 4,030 | 3,930 | 3,970 | +55 | +1.4% | 69,400 |
| 2025/02/12 | 3,850 | 3,915 | 3,800 | 3,915 | +125 | +3.3% | 35,500 |
| 2025/02/10 | 3,730 | 3,790 | 3,720 | 3,790 | +70 | +1.9% | 11,200 |
| 2025/02/07 | 3,730 | 3,780 | 3,690 | 3,720 | -10 | -0.3% | 8,900 |
| 2025/02/06 | 3,675 | 3,735 | 3,660 | 3,730 | +60 | +1.6% | 10,900 |
| 2025/02/05 | 3,630 | 3,670 | 3,630 | 3,670 | +45 | +1.2% | 2,800 |
| 2025/02/04 | 3,630 | 3,690 | 3,625 | 3,625 | +10 | +0.3% | 5,100 |
| 2025/02/03 | 3,625 | 3,665 | 3,580 | 3,615 | -65 | -1.8% | 9,800 |
| 2025/01/31 | 3,635 | 3,690 | 3,600 | 3,680 | +45 | +1.2% | 4,500 |
| 2025/01/30 | 3,720 | 3,735 | 3,635 | 3,635 | -85 | -2.3% | 12,900 |
| 2025/01/29 | 3,690 | 3,760 | 3,690 | 3,720 | +55 | +1.5% | 14,800 |
| 2025/01/28 | 3,565 | 3,665 | 3,520 | 3,665 | +100 | +2.8% | 36,800 |
| 2025/01/27 | 3,600 | 3,610 | 3,510 | 3,565 | ±0 | ±0% | 24,700 |
| 2025/01/24 | 3,525 | 3,625 | 3,525 | 3,565 | +20 | +0.6% | 6,100 |
| 2025/01/23 | 3,620 | 3,620 | 3,530 | 3,545 | -65 | -1.8% | 8,100 |
| 2025/01/22 | 3,600 | 3,740 | 3,600 | 3,610 | +40 | +1.1% | 20,400 |
| 2025/01/21 | 3,600 | 3,615 | 3,505 | 3,570 | -35 | -1% | 9,100 |
| 2025/01/20 | 3,540 | 3,605 | 3,510 | 3,605 | +65 | +1.8% | 10,000 |
| 2025/01/17 | 3,450 | 3,540 | 3,400 | 3,540 | +60 | +1.7% | 19,700 |
| 2025/01/16 | 3,500 | 3,530 | 3,440 | 3,480 | -20 | -0.6% | 31,500 |
| 2025/01/15 | 3,590 | 3,600 | 3,460 | 3,500 | -90 | -2.5% | 25,300 |
| 2025/01/14 | 3,605 | 3,650 | 3,580 | 3,590 | -40 | -1.1% | 7,500 |
| 2025/01/10 | 3,610 | 3,680 | 3,610 | 3,630 | -20 | -0.5% | 5,200 |
| 2025/01/09 | 3,605 | 3,655 | 3,560 | 3,650 | +10 | +0.3% | 21,100 |
| 2025/01/08 | 3,670 | 3,715 | 3,605 | 3,640 | -45 | -1.2% | 14,000 |
| 2025/01/07 | 3,770 | 3,770 | 3,655 | 3,685 | -35 | -0.9% | 17,700 |
| 2025/01/06 | 3,840 | 3,840 | 3,705 | 3,720 | -100 | -2.6% | 22,500 |
| 2024/12/30 | 3,770 | 3,835 | 3,720 | 3,820 | +100 | +2.7% | 15,000 |
| 2024/12/27 | 3,785 | 3,790 | 3,715 | 3,720 | -120 | -3.1% | 14,300 |
| 2024/12/26 | 3,785 | 3,845 | 3,705 | 3,840 | +55 | +1.5% | 16,700 |
| 2024/12/25 | 3,855 | 3,855 | 3,750 | 3,785 | -10 | -0.3% | 8,000 |
| 2024/12/24 | 3,890 | 3,890 | 3,785 | 3,795 | -65 | -1.7% | 8,600 |
| 2024/12/23 | 3,700 | 3,895 | 3,700 | 3,860 | +185 | +5% | 11,800 |
| 2024/12/20 | 3,820 | 3,820 | 3,665 | 3,675 | -85 | -2.3% | 10,500 |
| 2024/12/19 | 3,780 | 3,845 | 3,755 | 3,760 | -85 | -2.2% | 12,200 |
| 2024/12/18 | 3,810 | 3,930 | 3,810 | 3,845 | -35 | -0.9% | 18,500 |
| 2024/12/17 | 3,920 | 3,945 | 3,850 | 3,880 | +30 | +0.8% | 10,700 |
| 2024/12/16 | 3,915 | 3,940 | 3,850 | 3,850 | -30 | -0.8% | 14,600 |
| 2024/12/13 | 3,790 | 3,935 | 3,755 | 3,880 | +95 | +2.5% | 16,300 |
| 2024/12/12 | 3,855 | 3,875 | 3,760 | 3,785 | -65 | -1.7% | 12,200 |
| 2024/12/11 | 3,885 | 3,915 | 3,800 | 3,850 | +5 | +0.1% | 17,100 |
| 2024/12/10 | 3,695 | 3,875 | 3,695 | 3,845 | +150 | +4.1% | 24,200 |
| 2024/12/09 | 3,805 | 3,810 | 3,695 | 3,695 | -100 | -2.6% | 10,200 |
| 2024/12/06 | 3,710 | 3,850 | 3,645 | 3,795 | +115 | +3.1% | 26,100 |
| 2024/12/05 | 3,640 | 3,725 | 3,615 | 3,680 | +65 | +1.8% | 10,400 |
| 2024/12/04 | 3,635 | 3,690 | 3,595 | 3,615 | -25 | -0.7% | 8,200 |
| 2024/12/03 | 3,590 | 3,680 | 3,590 | 3,640 | ±0 | ±0% | 22,900 |
51～
100
件表示中 / 270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 | 395,000円 | +88.8% | +19.4% | 3.49% | 4.99倍 | 1.13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 |
| アンビション | 206,900円 | +26.7% | +23.7% | 5.07% | 6.36倍 | 2.10倍 |
|
都内中心に借り上げた居住用不動産を転貸するサブリース主力。不動産ＤＸで業務効率化推進 |
| 毎コムネット | 77,400円 | +6.1% | +2.3% | 4.01% | 8.97倍 | 1.16倍 |
|
学生専用マンションを地主に提案、一括借り受けるサブリースが柱。合宿旅行、新卒採用支援も |
| グッドライフ | 318,000円 | +43.1% | +67.4% | 0.00% | 8.08倍 | 3.06倍 |
|
投資用新築１棟賃貸マンション軸に不動産マネジメント事業展開。福岡、熊本地盤に沖縄展開 |
| ランドネット | 110,700円 | +26.3% | +36.5% | 1.77% | 5.68倍 | 1.34倍 |
|
物件情報のデータベースを活用した中古マンションの買い取り再販が柱。不動産仲介や管理も |
市場注目の銘柄
チャート関連のコラム
