アーバネットコーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 25,620 | 26,100 | 25,620 | 26,000 | +850 | +3.4% | 26 |
| 2010/08/12 | 26,200 | 26,200 | 25,150 | 25,150 | -900 | -3.5% | 11 |
| 2010/08/11 | 26,350 | 26,350 | 26,050 | 26,050 | -260 | -1% | 21 |
| 2010/08/10 | 26,350 | 26,350 | 26,310 | 26,310 | +60 | +0.2% | 3 |
| 2010/08/09 | 26,310 | 26,310 | 26,250 | 26,250 | - | - | 14 |
| 2010/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/05 | 26,250 | 27,000 | 26,250 | 26,310 | -500 | -1.9% | 22 |
| 2010/08/04 | 26,310 | 27,020 | 26,310 | 26,810 | +10 | ±0% | 20 |
| 2010/08/03 | 26,210 | 26,800 | 26,210 | 26,800 | +600 | +2.3% | 5 |
| 2010/08/02 | 26,110 | 26,200 | 26,110 | 26,200 | +90 | +0.3% | 8 |
| 2010/07/30 | 26,400 | 26,700 | 26,110 | 26,110 | ±0 | ±0% | 10 |
| 2010/07/29 | 26,000 | 26,110 | 26,000 | 26,110 | -230 | -0.9% | 8 |
| 2010/07/28 | 26,310 | 26,340 | 26,310 | 26,340 | +40 | +0.2% | 2 |
| 2010/07/27 | 26,300 | 26,300 | 26,300 | 26,300 | ±0 | ±0% | 5 |
| 2010/07/26 | 26,500 | 26,500 | 26,000 | 26,300 | +200 | +0.8% | 52 |
| 2010/07/23 | 26,000 | 26,490 | 26,000 | 26,100 | +100 | +0.4% | 3 |
| 2010/07/22 | 26,000 | 26,000 | 26,000 | 26,000 | -550 | -2.1% | 6 |
| 2010/07/21 | 26,000 | 26,550 | 26,000 | 26,550 | -440 | -1.6% | 13 |
| 2010/07/20 | 26,990 | 26,990 | 26,990 | 26,990 | +590 | +2.2% | 5 |
| 2010/07/16 | 26,000 | 26,400 | 26,000 | 26,400 | +350 | +1.3% | 10 |
| 2010/07/15 | 26,600 | 26,600 | 26,050 | 26,050 | -1,350 | -4.9% | 4 |
| 2010/07/14 | 28,000 | 28,000 | 26,500 | 27,400 | +1,400 | +5.4% | 5 |
| 2010/07/13 | 26,000 | 26,000 | 26,000 | 26,000 | ±0 | ±0% | 2 |
| 2010/07/12 | 25,700 | 26,000 | 25,200 | 26,000 | -1,200 | -4.4% | 10 |
| 2010/07/09 | 26,800 | 27,200 | 26,000 | 27,200 | +200 | +0.7% | 6 |
| 2010/07/08 | 27,000 | 27,000 | 27,000 | 27,000 | +1,000 | +3.8% | 1 |
| 2010/07/07 | 26,800 | 26,800 | 25,000 | 26,000 | -10 | ±0% | 10 |
| 2010/07/06 | 26,000 | 26,010 | 26,000 | 26,010 | +10 | ±0% | 7 |
| 2010/07/05 | 24,520 | 26,000 | 24,520 | 26,000 | ±0 | ±0% | 34 |
| 2010/07/02 | 25,000 | 26,000 | 25,000 | 26,000 | ±0 | ±0% | 39 |
| 2010/07/01 | 27,000 | 27,000 | 25,200 | 26,000 | -1,790 | -6.4% | 55 |
| 2010/06/30 | 26,400 | 27,790 | 25,300 | 27,790 | +690 | +2.5% | 76 |
| 2010/06/29 | 26,890 | 29,000 | 26,500 | 27,100 | +210 | +0.8% | 136 |
| 2010/06/28 | 30,500 | 30,500 | 26,150 | 26,890 | -4,210 | -13.5% | 121 |
| 2010/06/25 | 32,100 | 32,500 | 30,900 | 31,100 | -1,700 | -5.2% | 143 |
| 2010/06/24 | 33,000 | 33,000 | 32,250 | 32,800 | -600 | -1.8% | 54 |
| 2010/06/23 | 32,800 | 33,400 | 32,750 | 33,400 | +300 | +0.9% | 55 |
| 2010/06/22 | 32,950 | 33,550 | 32,350 | 33,100 | +150 | +0.5% | 73 |
| 2010/06/21 | 32,900 | 33,050 | 32,300 | 32,950 | +700 | +2.2% | 74 |
| 2010/06/18 | 32,200 | 32,250 | 32,200 | 32,250 | -600 | -1.8% | 13 |
| 2010/06/17 | 32,700 | 33,000 | 32,700 | 32,850 | -150 | -0.5% | 30 |
| 2010/06/16 | 32,800 | 33,500 | 31,800 | 33,000 | +150 | +0.5% | 174 |
| 2010/06/15 | 31,600 | 33,000 | 31,600 | 32,850 | +1,550 | +5% | 67 |
| 2010/06/14 | 31,300 | 31,800 | 31,300 | 31,300 | -200 | -0.6% | 35 |
| 2010/06/11 | 31,600 | 31,700 | 31,500 | 31,500 | ±0 | ±0% | 20 |
| 2010/06/10 | 31,450 | 31,600 | 31,350 | 31,500 | -200 | -0.6% | 36 |
| 2010/06/09 | 31,900 | 32,000 | 31,500 | 31,700 | ±0 | ±0% | 13 |
| 2010/06/08 | 31,800 | 32,400 | 31,400 | 31,700 | -800 | -2.5% | 28 |
| 2010/06/07 | 32,500 | 32,500 | 30,350 | 32,500 | -100 | -0.3% | 90 |
| 2010/06/04 | 32,750 | 32,950 | 32,500 | 32,600 | -150 | -0.5% | 10 |
3601～
3650
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「アーバネット」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 |
|---|---|---|---|---|---|---|---|---|
| アーバネット | 45,800円 | +14.4% | +1.0% | 4.59% | 8.80倍 | 1.03倍 |
|
都市型賃貸マンションが中核で設計・開発に特化。子会社で戸建て・テラスハウスなども展開 |
| イノベーション | 93,000円 | +16.8% | +23.6% | 3.01% | 18.75倍 | 4.52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 |
| ｒｏｂｏｔｈｏｍ | 17,000円 | +82.4% | +32.6% | 1.18% | 13.89倍 | 1.64倍 |
|
アパート建築のマッチングサイトで成長。１８年の不祥事を経て、ＩｏＴ活用の賃貸管理に軸足 |
| ヨシコン | 192,500円 | +9.2% | +6.1% | 4.16% | 4.22倍 | 0.49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 |
| 和田興産 | 138,600円 | +2.2% | -22.3% | 5.05% | 6.07倍 | 0.46倍 |
|
独立系マンション開発。「ワコーレ」商標で姫路―阪神間が地盤。賃貸併営。販売外部委託 |
市場注目の銘柄
チャート関連のコラム
