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 |
|---|---|---|---|---|---|---|---|
| 2025/06/04 | 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 |
| 2025/04/16 | 3,825 | 3,825 | 3,720 | 3,730 | -80 | -2.1% | 20,800 |
| 2025/04/15 | 3,815 | 3,880 | 3,805 | 3,810 | +15 | +0.4% | 8,500 |
| 2025/04/14 | 3,835 | 3,885 | 3,780 | 3,795 | +30 | +0.8% | 15,800 |
| 2025/04/11 | 3,645 | 3,775 | 3,645 | 3,765 | -20 | -0.5% | 7,500 |
| 2025/04/10 | 3,780 | 3,815 | 3,655 | 3,785 | +280 | +8% | 29,700 |
| 2025/04/09 | 3,600 | 3,600 | 3,425 | 3,505 | -110 | -3% | 23,100 |
| 2025/04/08 | 3,430 | 3,670 | 3,430 | 3,615 | +325 | +9.9% | 38,000 |
| 2025/04/07 | 3,320 | 3,450 | 3,235 | 3,290 | -400 | -10.8% | 57,900 |
| 2025/04/04 | 3,815 | 3,890 | 3,600 | 3,690 | -245 | -6.2% | 67,800 |
| 2025/04/03 | 3,830 | 3,960 | 3,830 | 3,935 | -60 | -1.5% | 27,700 |
| 2025/04/02 | 4,140 | 4,140 | 3,995 | 3,995 | -75 | -1.8% | 7,500 |
| 2025/04/01 | 4,145 | 4,185 | 4,020 | 4,070 | -5 | -0.1% | 10,800 |
| 2025/03/31 | 3,995 | 4,105 | 3,950 | 4,075 | +10 | +0.2% | 16,100 |
| 2025/03/28 | 4,150 | 4,165 | 4,045 | 4,065 | -30 | -0.7% | 6,800 |
| 2025/03/27 | 4,100 | 4,225 | 4,075 | 4,095 | -25 | -0.6% | 22,400 |
| 2025/03/26 | 4,020 | 4,120 | 4,005 | 4,120 | +115 | +2.9% | 22,300 |
| 2025/03/25 | 4,000 | 4,020 | 3,985 | 4,005 | +15 | +0.4% | 8,500 |
| 2025/03/24 | 3,970 | 4,000 | 3,915 | 3,990 | +80 | +2% | 20,900 |
51～
100
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
