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 |
|---|---|---|---|---|---|---|---|
| 2024/09/03 | 3,360 | 3,380 | 3,305 | 3,375 | +40 | +1.2% | 6,800 |
| 2024/09/02 | 3,395 | 3,395 | 3,280 | 3,335 | -30 | -0.9% | 13,000 |
| 2024/08/30 | 3,430 | 3,430 | 3,325 | 3,365 | +5 | +0.1% | 10,200 |
| 2024/08/29 | 3,335 | 3,445 | 3,335 | 3,360 | -5 | -0.1% | 3,800 |
| 2024/08/28 | 3,510 | 3,515 | 3,355 | 3,365 | -80 | -2.3% | 6,800 |
| 2024/08/27 | 3,290 | 3,600 | 3,280 | 3,445 | +205 | +6.3% | 51,500 |
| 2024/08/26 | 3,210 | 3,270 | 3,210 | 3,240 | -15 | -0.5% | 3,300 |
| 2024/08/23 | 3,400 | 3,400 | 3,160 | 3,255 | -75 | -2.3% | 14,900 |
| 2024/08/22 | 3,265 | 3,420 | 3,240 | 3,330 | +115 | +3.6% | 19,100 |
| 2024/08/21 | 3,305 | 3,305 | 3,155 | 3,215 | -80 | -2.4% | 8,000 |
| 2024/08/20 | 3,310 | 3,385 | 3,270 | 3,295 | -5 | -0.2% | 6,600 |
| 2024/08/19 | 3,200 | 3,435 | 3,200 | 3,300 | +140 | +4.4% | 40,700 |
| 2024/08/16 | 3,205 | 3,210 | 3,095 | 3,160 | +60 | +1.9% | 13,200 |
| 2024/08/15 | 3,250 | 3,250 | 3,100 | 3,100 | -55 | -1.7% | 15,800 |
| 2024/08/14 | 2,918 | 3,220 | 2,918 | 3,155 | +187 | +6.3% | 35,400 |
| 2024/08/13 | 2,899 | 3,075 | 2,872 | 2,968 | +226 | +8.2% | 56,300 |
| 2024/08/09 | 2,810 | 2,839 | 2,679 | 2,742 | +42 | +1.6% | 29,500 |
| 2024/08/08 | 2,676 | 2,776 | 2,627 | 2,700 | -46 | -1.7% | 20,900 |
| 2024/08/07 | 2,479 | 2,792 | 2,479 | 2,746 | +217 | +8.6% | 40,500 |
| 2024/08/06 | 2,442 | 2,650 | 2,408 | 2,529 | +223 | +9.7% | 43,300 |
| 2024/08/05 | 2,556 | 2,571 | 2,306 | 2,306 | -500 | -17.8% | 128,900 |
| 2024/08/02 | 2,990 | 3,030 | 2,801 | 2,806 | -394 | -12.3% | 99,600 |
| 2024/08/01 | 3,380 | 3,380 | 3,180 | 3,200 | -130 | -3.9% | 83,200 |
| 2024/07/31 | 3,320 | 3,345 | 3,225 | 3,330 | +10 | +0.3% | 48,000 |
| 2024/07/30 | 3,390 | 3,390 | 3,280 | 3,320 | -35 | -1% | 30,900 |
| 2024/07/29 | 3,370 | 3,430 | 3,315 | 3,355 | +55 | +1.7% | 34,400 |
| 2024/07/26 | 3,385 | 3,400 | 3,270 | 3,300 | -30 | -0.9% | 59,500 |
| 2024/07/25 | 3,435 | 3,500 | 3,310 | 3,330 | -160 | -4.6% | 74,800 |
| 2024/07/24 | 3,545 | 3,590 | 3,450 | 3,490 | -55 | -1.6% | 32,500 |
| 2024/07/23 | 3,595 | 3,645 | 3,515 | 3,545 | -35 | -1% | 32,300 |
| 2024/07/22 | 3,680 | 3,685 | 3,580 | 3,580 | -110 | -3% | 45,900 |
| 2024/07/19 | 3,765 | 3,765 | 3,675 | 3,690 | -50 | -1.3% | 25,400 |
| 2024/07/18 | 3,850 | 3,900 | 3,730 | 3,740 | -180 | -4.6% | 47,400 |
| 2024/07/17 | 3,860 | 3,960 | 3,770 | 3,920 | +110 | +2.9% | 52,900 |
| 2024/07/16 | 3,855 | 3,915 | 3,805 | 3,810 | +25 | +0.7% | 12,100 |
| 2024/07/12 | 3,725 | 3,865 | 3,680 | 3,785 | +35 | +0.9% | 41,200 |
| 2024/07/11 | 3,740 | 3,750 | 3,665 | 3,750 | +40 | +1.1% | 18,200 |
| 2024/07/10 | 3,775 | 3,775 | 3,650 | 3,710 | +5 | +0.1% | 37,800 |
| 2024/07/09 | 3,850 | 3,925 | 3,705 | 3,705 | -95 | -2.5% | 29,500 |
| 2024/07/08 | 3,890 | 3,895 | 3,800 | 3,800 | -120 | -3.1% | 26,900 |
| 2024/07/05 | 3,990 | 4,020 | 3,915 | 3,920 | +40 | +1% | 19,000 |
| 2024/07/04 | 3,850 | 3,995 | 3,800 | 3,880 | +40 | +1% | 42,200 |
| 2024/07/03 | 3,870 | 3,910 | 3,820 | 3,840 | +35 | +0.9% | 19,900 |
| 2024/07/02 | 3,945 | 3,945 | 3,805 | 3,805 | -105 | -2.7% | 22,900 |
| 2024/07/01 | 3,960 | 3,980 | 3,870 | 3,910 | ±0 | ±0% | 19,700 |
| 2024/06/28 | 4,080 | 4,090 | 3,870 | 3,910 | -190 | -4.6% | 63,400 |
| 2024/06/27 | 4,145 | 4,285 | 4,040 | 4,100 | -45 | -1.1% | 43,500 |
| 2024/06/26 | 4,190 | 4,260 | 4,135 | 4,145 | -40 | -1% | 14,800 |
| 2024/06/25 | 4,105 | 4,235 | 4,070 | 4,185 | +95 | +2.3% | 17,400 |
| 2024/06/24 | 4,135 | 4,300 | 4,085 | 4,090 | -95 | -2.3% | 24,300 |
201～
250
件表示中 / 310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 | 515,000円 | +88.8% | +19.4% | 2.68% | 6.50倍 | 1.55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 |
| パラカ | 182,000円 | +6.8% | +4.5% | 3.57% | 9.37倍 | 0.94倍 |
|
時間貸し駐車場運営・管理。土地賃借型を中心に自社保有型も展開。伊藤忠商事と資本業務提携 |
| ヨシコン | 225,500円 | +9.2% | +6.1% | 3.55% | 4.94倍 | 0.58倍 |
|
静岡地盤。マンションや事業用不動産を開発。ＲＥＩＴ運用。祖業のコンクリはファブレス化 |
| イノベーション | 98,500円 | +13.3% | +10.3% | 3.05% | 16.04倍 | 4.12倍 |
|
飲食店向け小規模店舗の転貸借事業が柱。東京２３区中心に１都３県で展開。クロップスの子会社 |
| ファースト住 | 101,100円 | +33.4% | +52.9% | 4.25% | 8.79倍 | 0.35倍 |
|
旧飯田建設から独立。ミニ開発の戸建て分譲、１次取得者が主要顧客。注文住宅のＫＨＣ買収 |
市場注目の銘柄
チャート関連のコラム
