センチュリー２１・ジャパンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,115 | 1,115 | 1,081 | 1,101 | -14 | -1.3% | 8,000 |
| 2025/04/30 | 1,115 | 1,115 | 1,110 | 1,115 | ±0 | ±0% | 4,500 |
| 2025/04/28 | 1,117 | 1,117 | 1,108 | 1,115 | +7 | +0.6% | 1,400 |
| 2025/04/25 | 1,110 | 1,110 | 1,105 | 1,108 | +1 | +0.1% | 2,100 |
| 2025/04/24 | 1,099 | 1,107 | 1,099 | 1,107 | +11 | +1% | 600 |
| 2025/04/23 | 1,104 | 1,104 | 1,094 | 1,096 | -13 | -1.2% | 600 |
| 2025/04/22 | 1,103 | 1,109 | 1,094 | 1,109 | +4 | +0.4% | 1,700 |
| 2025/04/21 | 1,101 | 1,117 | 1,101 | 1,105 | +4 | +0.4% | 1,300 |
| 2025/04/18 | 1,094 | 1,110 | 1,094 | 1,101 | +7 | +0.6% | 1,800 |
| 2025/04/17 | 1,119 | 1,119 | 1,094 | 1,094 | -25 | -2.2% | 1,700 |
| 2025/04/16 | 1,101 | 1,120 | 1,101 | 1,119 | +19 | +1.7% | 1,900 |
| 2025/04/15 | 1,098 | 1,100 | 1,098 | 1,100 | +3 | +0.3% | 700 |
| 2025/04/14 | 1,125 | 1,125 | 1,097 | 1,097 | -11 | -1% | 1,000 |
| 2025/04/11 | 1,090 | 1,115 | 1,084 | 1,108 | +35 | +3.3% | 2,100 |
| 2025/04/10 | 1,080 | 1,084 | 1,070 | 1,073 | +21 | +2% | 3,100 |
| 2025/04/09 | 1,085 | 1,085 | 1,050 | 1,052 | -42 | -3.8% | 2,200 |
| 2025/04/08 | 1,111 | 1,111 | 1,061 | 1,094 | +43 | +4.1% | 1,400 |
| 2025/04/07 | 1,040 | 1,069 | 1,037 | 1,051 | -44 | -4% | 9,700 |
| 2025/04/04 | 1,101 | 1,101 | 1,059 | 1,095 | -2 | -0.2% | 3,300 |
| 2025/04/03 | 1,107 | 1,107 | 1,085 | 1,097 | -12 | -1.1% | 4,500 |
| 2025/04/02 | 1,126 | 1,126 | 1,100 | 1,109 | +13 | +1.2% | 900 |
| 2025/04/01 | 1,133 | 1,133 | 1,095 | 1,096 | -31 | -2.8% | 1,400 |
| 2025/03/31 | 1,129 | 1,129 | 1,068 | 1,127 | +6 | +0.5% | 9,500 |
| 2025/03/28 | 1,118 | 1,138 | 1,110 | 1,121 | -22 | -1.9% | 1,200 |
| 2025/03/27 | 1,153 | 1,159 | 1,143 | 1,143 | -2 | -0.2% | 2,800 |
| 2025/03/26 | 1,140 | 1,145 | 1,140 | 1,145 | +5 | +0.4% | 2,600 |
| 2025/03/25 | 1,135 | 1,140 | 1,134 | 1,140 | +10 | +0.9% | 1,500 |
| 2025/03/24 | 1,130 | 1,131 | 1,130 | 1,130 | +5 | +0.4% | 2,200 |
| 2025/03/21 | 1,124 | 1,127 | 1,124 | 1,125 | +1 | +0.1% | 1,100 |
| 2025/03/19 | 1,119 | 1,124 | 1,114 | 1,124 | +5 | +0.4% | 2,800 |
| 2025/03/18 | 1,119 | 1,119 | 1,119 | 1,119 | ±0 | ±0% | 200 |
| 2025/03/17 | 1,112 | 1,124 | 1,111 | 1,119 | +3 | +0.3% | 600 |
| 2025/03/14 | 1,114 | 1,116 | 1,114 | 1,116 | +2 | +0.2% | 3,600 |
| 2025/03/13 | 1,106 | 1,119 | 1,106 | 1,114 | -9 | -0.8% | 4,100 |
| 2025/03/12 | 1,124 | 1,124 | 1,113 | 1,123 | +3 | +0.3% | 600 |
| 2025/03/11 | 1,114 | 1,120 | 1,110 | 1,120 | -2 | -0.2% | 1,100 |
| 2025/03/10 | 1,121 | 1,124 | 1,120 | 1,122 | +1 | +0.1% | 1,300 |
| 2025/03/07 | 1,120 | 1,130 | 1,120 | 1,121 | -5 | -0.4% | 800 |
| 2025/03/06 | 1,126 | 1,126 | 1,126 | 1,126 | ±0 | ±0% | 200 |
| 2025/03/05 | 1,139 | 1,145 | 1,119 | 1,126 | -6 | -0.5% | 21,500 |
| 2025/03/04 | 1,130 | 1,135 | 1,130 | 1,132 | ±0 | ±0% | 1,300 |
| 2025/03/03 | 1,133 | 1,136 | 1,130 | 1,132 | +7 | +0.6% | 1,800 |
| 2025/02/28 | 1,128 | 1,128 | 1,125 | 1,125 | -3 | -0.3% | 800 |
| 2025/02/27 | 1,127 | 1,135 | 1,127 | 1,128 | +1 | +0.1% | 700 |
| 2025/02/26 | 1,142 | 1,142 | 1,126 | 1,127 | -11 | -1% | 2,100 |
| 2025/02/25 | 1,145 | 1,145 | 1,124 | 1,138 | +15 | +1.3% | 11,900 |
| 2025/02/21 | 1,123 | 1,123 | 1,123 | 1,123 | +1 | +0.1% | 800 |
| 2025/02/20 | 1,124 | 1,124 | 1,120 | 1,122 | -6 | -0.5% | 1,300 |
| 2025/02/19 | 1,125 | 1,128 | 1,124 | 1,128 | +4 | +0.4% | 700 |
| 2025/02/18 | 1,129 | 1,130 | 1,124 | 1,124 | ±0 | ±0% | 900 |
1～
50
件表示中 / 3691件
類似銘柄と比較する
現在ご覧いただいている「センチュリー２１」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 |
|---|---|---|---|---|---|---|---|---|
| センチュリー２１ | 110,100円 | +10.1% | +1.3% | 4.54% | 13.95倍 | 1.71倍 |
|
伊藤忠系。不動産仲介店を４大都市圏でＦＣ展開。ＦＣからの加盟料、サービスフィーが収入源 |
| ＡＤワークスＧ | 26,200円 | +10.2% | +9.9% | 4.58% | 7.07倍 | 0.67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 |
| アイダ設計 | - | +5.4% | - | - | - | - |
|
- |
| ＡＶＡＮＴＩＡ | 76,800円 | +2.8% | +19.7% | 4.95% | 15.84倍 | 0.41倍 |
|
東海圏地盤の戸建て中堅。分譲住宅主力。リノベ、仲介事業積極化。関西、関東、九州にも展開 |
| サンネクスタＧ | 103,000円 | +3.9% | -8.1% | 3.88% | 24.11倍 | 1.21倍 |
|
借り上げ社宅管理代行首位。企業から手数料収受。マンション管理に進出、２０年７月持株会社化 |
市場注目の銘柄
チャート関連のコラム
