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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 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 |
| 2024/12/02 | 3,645 | 3,705 | 3,595 | 3,640 | -5 | -0.1% | 14,200 |
| 2024/11/29 | 3,735 | 3,760 | 3,645 | 3,645 | -55 | -1.5% | 10,100 |
| 2024/11/28 | 3,605 | 3,740 | 3,605 | 3,700 | +95 | +2.6% | 14,500 |
| 2024/11/27 | 3,645 | 3,645 | 3,570 | 3,605 | -40 | -1.1% | 5,100 |
| 2024/11/26 | 3,675 | 3,700 | 3,590 | 3,645 | -30 | -0.8% | 8,900 |
| 2024/11/25 | 3,545 | 3,765 | 3,540 | 3,675 | +195 | +5.6% | 41,200 |
| 2024/11/22 | 3,535 | 3,600 | 3,460 | 3,480 | -105 | -2.9% | 50,500 |
| 2024/11/21 | 3,510 | 3,600 | 3,495 | 3,585 | +45 | +1.3% | 15,100 |
| 2024/11/20 | 3,600 | 3,650 | 3,515 | 3,540 | -80 | -2.2% | 32,200 |
| 2024/11/19 | 3,485 | 3,630 | 3,440 | 3,620 | +120 | +3.4% | 45,300 |
| 2024/11/18 | 3,575 | 3,590 | 3,435 | 3,500 | -155 | -4.2% | 66,700 |
| 2024/11/15 | 3,770 | 3,815 | 3,600 | 3,655 | -125 | -3.3% | 57,000 |
| 2024/11/14 | 3,945 | 3,945 | 3,775 | 3,780 | -130 | -3.3% | 41,100 |
| 2024/11/13 | 3,800 | 3,950 | 3,735 | 3,910 | +90 | +2.4% | 67,000 |
| 2024/11/12 | 3,640 | 4,210 | 3,640 | 3,820 | +190 | +5.2% | 175,800 |
| 2024/11/11 | 3,685 | 3,685 | 3,570 | 3,630 | -70 | -1.9% | 23,700 |
| 2024/11/08 | 3,580 | 3,780 | 3,580 | 3,700 | +125 | +3.5% | 17,900 |
| 2024/11/07 | 3,600 | 3,655 | 3,520 | 3,575 | +25 | +0.7% | 9,200 |
| 2024/11/06 | 3,570 | 3,620 | 3,515 | 3,550 | -5 | -0.1% | 8,700 |
| 2024/11/05 | 3,520 | 3,640 | 3,495 | 3,555 | +40 | +1.1% | 8,400 |
| 2024/11/01 | 3,450 | 3,630 | 3,450 | 3,515 | +5 | +0.1% | 19,700 |
| 2024/10/31 | 3,460 | 3,530 | 3,430 | 3,510 | +55 | +1.6% | 14,700 |
| 2024/10/30 | 3,390 | 3,505 | 3,390 | 3,455 | +95 | +2.8% | 18,900 |
| 2024/10/29 | 3,350 | 3,370 | 3,310 | 3,360 | +75 | +2.3% | 6,100 |
| 2024/10/28 | 3,140 | 3,350 | 3,140 | 3,285 | +80 | +2.5% | 10,300 |
| 2024/10/25 | 3,185 | 3,230 | 3,140 | 3,205 | +10 | +0.3% | 7,900 |
| 2024/10/24 | 3,200 | 3,285 | 3,155 | 3,195 | -55 | -1.7% | 9,300 |
| 2024/10/23 | 3,310 | 3,370 | 3,250 | 3,250 | -90 | -2.7% | 10,400 |
| 2024/10/22 | 3,385 | 3,435 | 3,325 | 3,340 | -115 | -3.3% | 11,400 |
151～
200
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
