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 |
|---|---|---|---|---|---|---|---|
| 2025/03/21 | 3,935 | 3,935 | 3,890 | 3,910 | -20 | -0.5% | 21,000 |
| 2025/03/19 | 3,915 | 4,015 | 3,915 | 3,930 | +40 | +1% | 32,200 |
| 2025/03/18 | 3,880 | 3,890 | 3,820 | 3,890 | +25 | +0.6% | 20,700 |
| 2025/03/17 | 3,835 | 3,875 | 3,800 | 3,865 | +50 | +1.3% | 21,200 |
| 2025/03/14 | 3,760 | 3,865 | 3,700 | 3,815 | +25 | +0.7% | 17,700 |
| 2025/03/13 | 3,800 | 3,860 | 3,790 | 3,790 | +25 | +0.7% | 13,300 |
| 2025/03/12 | 3,770 | 3,790 | 3,740 | 3,765 | -25 | -0.7% | 8,400 |
| 2025/03/11 | 3,785 | 3,795 | 3,615 | 3,790 | -65 | -1.7% | 62,000 |
| 2025/03/10 | 3,975 | 3,975 | 3,855 | 3,855 | -80 | -2% | 34,900 |
| 2025/03/07 | 4,050 | 4,050 | 3,935 | 3,935 | -170 | -4.1% | 26,200 |
| 2025/03/06 | 4,050 | 4,110 | 3,980 | 4,105 | +125 | +3.1% | 20,600 |
| 2025/03/05 | 3,975 | 4,075 | 3,945 | 3,980 | +5 | +0.1% | 14,400 |
| 2025/03/04 | 3,950 | 4,035 | 3,920 | 3,975 | +25 | +0.6% | 19,300 |
| 2025/03/03 | 4,105 | 4,105 | 3,945 | 3,950 | -85 | -2.1% | 69,400 |
| 2025/02/28 | 4,000 | 4,035 | 3,975 | 4,035 | +5 | +0.1% | 14,500 |
| 2025/02/27 | 4,070 | 4,110 | 4,020 | 4,030 | -55 | -1.3% | 8,300 |
| 2025/02/26 | 4,020 | 4,120 | 3,995 | 4,085 | +20 | +0.5% | 18,100 |
| 2025/02/25 | 4,030 | 4,140 | 4,005 | 4,065 | -50 | -1.2% | 16,900 |
| 2025/02/21 | 4,140 | 4,195 | 4,080 | 4,115 | -60 | -1.4% | 35,400 |
| 2025/02/20 | 4,150 | 4,185 | 4,065 | 4,175 | -30 | -0.7% | 20,400 |
| 2025/02/19 | 4,260 | 4,305 | 4,185 | 4,205 | -55 | -1.3% | 15,900 |
| 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 |
101～
150
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
