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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 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 |
| 2024/06/21 | 4,200 | 4,350 | 4,165 | 4,185 | -5 | -0.1% | 41,800 |
| 2024/06/20 | 4,230 | 4,400 | 4,140 | 4,190 | -40 | -0.9% | 29,300 |
| 2024/06/19 | 4,045 | 4,295 | 4,045 | 4,230 | +185 | +4.6% | 31,800 |
| 2024/06/18 | 4,050 | 4,150 | 3,950 | 4,045 | +15 | +0.4% | 42,800 |
| 2024/06/17 | 4,445 | 4,445 | 4,030 | 4,030 | -335 | -7.7% | 58,200 |
| 2024/06/14 | 4,130 | 4,390 | 4,130 | 4,365 | +305 | +7.5% | 62,300 |
| 2024/06/13 | 4,200 | 4,200 | 4,025 | 4,060 | -140 | -3.3% | 21,400 |
| 2024/06/12 | 4,035 | 4,325 | 4,035 | 4,200 | +140 | +3.4% | 56,600 |
| 2024/06/11 | 4,070 | 4,100 | 3,995 | 4,060 | +25 | +0.6% | 18,800 |
| 2024/06/10 | 4,120 | 4,140 | 4,000 | 4,035 | -85 | -2.1% | 16,500 |
| 2024/06/07 | 4,050 | 4,120 | 4,000 | 4,120 | +110 | +2.7% | 23,000 |
| 2024/06/06 | 3,925 | 4,070 | 3,900 | 4,010 | +115 | +3% | 25,000 |
| 2024/06/05 | 3,885 | 4,035 | 3,805 | 3,895 | +10 | +0.3% | 27,700 |
| 2024/06/04 | 3,870 | 3,950 | 3,850 | 3,885 | -5 | -0.1% | 21,600 |
| 2024/06/03 | 3,780 | 3,900 | 3,710 | 3,890 | +110 | +2.9% | 25,900 |
| 2024/05/31 | 3,730 | 3,835 | 3,730 | 3,780 | +60 | +1.6% | 19,000 |
| 2024/05/30 | 3,655 | 3,800 | 3,650 | 3,720 | -50 | -1.3% | 33,900 |
| 2024/05/29 | 3,830 | 3,865 | 3,710 | 3,770 | -110 | -2.8% | 55,200 |
| 2024/05/28 | 4,035 | 4,075 | 3,835 | 3,880 | -145 | -3.6% | 33,000 |
251～
300
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
