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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 3,440 | 3,460 | 3,390 | 3,455 | +85 | +2.5% | 3,600 |
| 2024/10/18 | 3,410 | 3,470 | 3,305 | 3,370 | -50 | -1.5% | 20,200 |
| 2024/10/17 | 3,520 | 3,575 | 3,420 | 3,420 | -130 | -3.7% | 14,800 |
| 2024/10/16 | 3,450 | 3,560 | 3,450 | 3,550 | +75 | +2.2% | 8,700 |
| 2024/10/15 | 3,450 | 3,540 | 3,420 | 3,475 | +50 | +1.5% | 13,700 |
| 2024/10/11 | 3,495 | 3,495 | 3,425 | 3,425 | -90 | -2.6% | 7,800 |
| 2024/10/10 | 3,490 | 3,540 | 3,455 | 3,515 | +40 | +1.2% | 8,200 |
| 2024/10/09 | 3,505 | 3,555 | 3,400 | 3,475 | -40 | -1.1% | 16,700 |
| 2024/10/08 | 3,505 | 3,575 | 3,450 | 3,515 | +5 | +0.1% | 13,800 |
| 2024/10/07 | 3,580 | 3,645 | 3,480 | 3,510 | -70 | -2% | 25,900 |
| 2024/10/04 | 3,725 | 3,730 | 3,540 | 3,580 | -120 | -3.2% | 52,700 |
| 2024/10/03 | 3,565 | 3,755 | 3,550 | 3,700 | +175 | +5% | 31,000 |
| 2024/10/02 | 3,605 | 3,665 | 3,510 | 3,525 | -185 | -5% | 17,600 |
| 2024/10/01 | 3,610 | 3,785 | 3,610 | 3,710 | +125 | +3.5% | 16,200 |
| 2024/09/30 | 3,700 | 3,765 | 3,585 | 3,585 | -245 | -6.4% | 35,700 |
| 2024/09/27 | 3,475 | 3,830 | 3,475 | 3,830 | +325 | +9.3% | 36,600 |
| 2024/09/26 | 3,580 | 3,580 | 3,465 | 3,505 | -5 | -0.1% | 10,700 |
| 2024/09/25 | 3,550 | 3,550 | 3,430 | 3,510 | -40 | -1.1% | 8,700 |
| 2024/09/24 | 3,630 | 3,635 | 3,535 | 3,550 | -10 | -0.3% | 12,600 |
| 2024/09/20 | 3,585 | 3,700 | 3,555 | 3,560 | +70 | +2% | 39,500 |
| 2024/09/19 | 3,400 | 3,500 | 3,400 | 3,490 | +135 | +4% | 10,500 |
| 2024/09/18 | 3,420 | 3,545 | 3,345 | 3,355 | -20 | -0.6% | 21,900 |
| 2024/09/17 | 3,395 | 3,405 | 3,295 | 3,375 | +30 | +0.9% | 12,700 |
| 2024/09/13 | 3,200 | 3,345 | 3,200 | 3,345 | +125 | +3.9% | 13,400 |
| 2024/09/12 | 3,130 | 3,230 | 3,130 | 3,220 | +125 | +4% | 7,600 |
| 2024/09/11 | 3,130 | 3,195 | 3,000 | 3,095 | -65 | -2.1% | 13,200 |
| 2024/09/10 | 3,200 | 3,295 | 3,125 | 3,160 | -20 | -0.6% | 9,000 |
| 2024/09/09 | 2,975 | 3,180 | 2,970 | 3,180 | +75 | +2.4% | 19,400 |
| 2024/09/06 | 3,205 | 3,230 | 3,050 | 3,105 | -125 | -3.9% | 13,400 |
| 2024/09/05 | 3,140 | 3,260 | 3,135 | 3,230 | +35 | +1.1% | 10,200 |
| 2024/09/04 | 3,240 | 3,260 | 3,130 | 3,195 | -180 | -5.3% | 32,500 |
| 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 |
201～
250
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
