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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 1,115 | 1,115 | 1,109 | 1,113 | -6 | -0.5% | 700 |
| 2025/06/13 | 1,110 | 1,119 | 1,108 | 1,119 | +7 | +0.6% | 1,900 |
| 2025/06/12 | 1,113 | 1,113 | 1,112 | 1,112 | +1 | +0.1% | 700 |
| 2025/06/11 | 1,111 | 1,114 | 1,109 | 1,111 | ±0 | ±0% | 1,100 |
| 2025/06/10 | 1,108 | 1,112 | 1,106 | 1,111 | +1 | +0.1% | 1,500 |
| 2025/06/09 | 1,107 | 1,110 | 1,103 | 1,110 | ±0 | ±0% | 1,400 |
| 2025/06/06 | 1,113 | 1,115 | 1,110 | 1,110 | -1 | -0.1% | 1,100 |
| 2025/06/05 | 1,110 | 1,117 | 1,110 | 1,111 | -1 | -0.1% | 900 |
| 2025/06/04 | 1,121 | 1,121 | 1,112 | 1,112 | -9 | -0.8% | 1,300 |
| 2025/06/03 | 1,128 | 1,128 | 1,121 | 1,121 | -7 | -0.6% | 1,700 |
| 2025/06/02 | 1,119 | 1,128 | 1,118 | 1,128 | +11 | +1% | 4,000 |
| 2025/05/30 | 1,111 | 1,117 | 1,111 | 1,117 | +6 | +0.5% | 9,300 |
| 2025/05/29 | 1,109 | 1,111 | 1,105 | 1,111 | +7 | +0.6% | 1,100 |
| 2025/05/28 | 1,110 | 1,110 | 1,103 | 1,104 | -4 | -0.4% | 1,000 |
| 2025/05/27 | 1,106 | 1,108 | 1,101 | 1,108 | +8 | +0.7% | 900 |
| 2025/05/26 | 1,113 | 1,113 | 1,093 | 1,100 | -9 | -0.8% | 2,800 |
| 2025/05/23 | 1,108 | 1,109 | 1,104 | 1,109 | +7 | +0.6% | 900 |
| 2025/05/22 | 1,104 | 1,108 | 1,102 | 1,102 | +2 | +0.2% | 800 |
| 2025/05/21 | 1,100 | 1,100 | 1,100 | 1,100 | +2 | +0.2% | 200 |
| 2025/05/20 | 1,100 | 1,106 | 1,096 | 1,098 | -2 | -0.2% | 2,200 |
| 2025/05/19 | 1,100 | 1,100 | 1,095 | 1,100 | +1 | +0.1% | 1,700 |
| 2025/05/16 | 1,094 | 1,101 | 1,094 | 1,099 | +6 | +0.5% | 2,000 |
| 2025/05/15 | 1,090 | 1,098 | 1,090 | 1,093 | -3 | -0.3% | 3,300 |
| 2025/05/14 | 1,103 | 1,105 | 1,095 | 1,096 | -3 | -0.3% | 1,100 |
| 2025/05/13 | 1,099 | 1,099 | 1,096 | 1,099 | +5 | +0.5% | 900 |
| 2025/05/12 | 1,096 | 1,098 | 1,090 | 1,094 | -2 | -0.2% | 3,000 |
| 2025/05/09 | 1,100 | 1,100 | 1,091 | 1,096 | -4 | -0.4% | 3,000 |
| 2025/05/08 | 1,100 | 1,100 | 1,100 | 1,100 | +1 | +0.1% | 300 |
| 2025/05/07 | 1,110 | 1,110 | 1,093 | 1,099 | +7 | +0.6% | 2,500 |
| 2025/05/02 | 1,103 | 1,103 | 1,092 | 1,092 | -9 | -0.8% | 1,200 |
| 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 |
1～
50
件表示中 / 3721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 | 111,300円 | +10.1% | +1.3% | 4.49% | 14.10倍 | 1.73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 |
| アイダ設計 | - | +15.2% | - | - | - | - |
|
- |
| 明豊エンター | 42,000円 | +41.0% | +5.5% | 2.86% | 8.85倍 | 1.50倍 |
|
主軸の賃貸アパート開発は首都圏中心。子会社で仲介、管理。中古再生も。マンション開発は休止 |
| ランド | 800円 | -19.7% | -18.6% | 1.25% | 17.39倍 | 1.38倍 |
|
マンション開発業者として設立。権利関係が複雑な物件の調整と再生可能エネルギー投資が柱 |
| リアルゲイト | 214,500円 | +19.5% | +31.2% | 0.00% | 21.49倍 | 3.81倍 |
|
築古ビルの再生、転貸借事業が柱。東京・渋谷区軸に都心展開。ビルなどの運営受託や施工請負も |
市場注目の銘柄
チャート関連のコラム
