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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,129 | 1,130 | 1,124 | 1,124 | ±0 | ±0% | 900 |
| 2025/02/17 | 1,131 | 1,131 | 1,124 | 1,124 | -1 | -0.1% | 1,600 |
| 2025/02/14 | 1,113 | 1,139 | 1,113 | 1,125 | +15 | +1.4% | 5,600 |
| 2025/02/13 | 1,111 | 1,114 | 1,110 | 1,110 | -1 | -0.1% | 600 |
| 2025/02/12 | 1,110 | 1,114 | 1,109 | 1,111 | +1 | +0.1% | 3,300 |
| 2025/02/10 | 1,111 | 1,111 | 1,108 | 1,110 | -2 | -0.2% | 1,000 |
| 2025/02/07 | 1,112 | 1,115 | 1,110 | 1,112 | -7 | -0.6% | 1,100 |
| 2025/02/06 | 1,110 | 1,119 | 1,110 | 1,119 | +5 | +0.4% | 700 |
| 2025/02/05 | 1,118 | 1,118 | 1,101 | 1,114 | +3 | +0.3% | 2,500 |
| 2025/02/04 | 1,120 | 1,120 | 1,110 | 1,111 | -3 | -0.3% | 1,800 |
| 2025/02/03 | 1,119 | 1,119 | 1,111 | 1,114 | -4 | -0.4% | 4,300 |
| 2025/01/31 | 1,123 | 1,135 | 1,118 | 1,118 | -3 | -0.3% | 3,700 |
| 2025/01/30 | 1,118 | 1,122 | 1,118 | 1,121 | +2 | +0.2% | 2,000 |
| 2025/01/29 | 1,114 | 1,119 | 1,114 | 1,119 | +4 | +0.4% | 800 |
| 2025/01/28 | 1,116 | 1,118 | 1,114 | 1,115 | +1 | +0.1% | 1,300 |
| 2025/01/27 | 1,115 | 1,115 | 1,110 | 1,114 | +4 | +0.4% | 2,400 |
| 2025/01/24 | 1,112 | 1,112 | 1,110 | 1,110 | -2 | -0.2% | 1,200 |
| 2025/01/23 | 1,108 | 1,112 | 1,108 | 1,112 | -2 | -0.2% | 700 |
| 2025/01/22 | 1,110 | 1,114 | 1,109 | 1,114 | -3 | -0.3% | 1,200 |
| 2025/01/21 | 1,119 | 1,119 | 1,110 | 1,117 | +2 | +0.2% | 1,400 |
| 2025/01/20 | 1,116 | 1,118 | 1,115 | 1,115 | -2 | -0.2% | 1,800 |
| 2025/01/17 | 1,114 | 1,117 | 1,112 | 1,117 | +3 | +0.3% | 600 |
| 2025/01/16 | 1,113 | 1,121 | 1,113 | 1,114 | -6 | -0.5% | 1,100 |
| 2025/01/15 | 1,122 | 1,122 | 1,115 | 1,120 | +1 | +0.1% | 4,400 |
| 2025/01/14 | 1,120 | 1,120 | 1,113 | 1,119 | +4 | +0.4% | 1,900 |
| 2025/01/10 | 1,114 | 1,115 | 1,111 | 1,115 | -7 | -0.6% | 600 |
| 2025/01/09 | 1,120 | 1,123 | 1,117 | 1,122 | +3 | +0.3% | 2,000 |
| 2025/01/08 | 1,125 | 1,126 | 1,115 | 1,119 | -6 | -0.5% | 3,000 |
| 2025/01/07 | 1,122 | 1,129 | 1,118 | 1,125 | ±0 | ±0% | 3,600 |
| 2025/01/06 | 1,134 | 1,134 | 1,120 | 1,125 | +5 | +0.4% | 4,600 |
| 2024/12/30 | 1,118 | 1,122 | 1,118 | 1,120 | +8 | +0.7% | 4,500 |
| 2024/12/27 | 1,118 | 1,118 | 1,112 | 1,112 | -6 | -0.5% | 500 |
| 2024/12/26 | 1,127 | 1,127 | 1,110 | 1,118 | +7 | +0.6% | 5,100 |
| 2024/12/25 | 1,101 | 1,119 | 1,101 | 1,111 | +10 | +0.9% | 3,000 |
| 2024/12/24 | 1,102 | 1,102 | 1,101 | 1,101 | -7 | -0.6% | 700 |
| 2024/12/23 | 1,102 | 1,115 | 1,100 | 1,108 | +8 | +0.7% | 4,400 |
| 2024/12/20 | 1,106 | 1,108 | 1,100 | 1,100 | ±0 | ±0% | 3,800 |
| 2024/12/19 | 1,100 | 1,101 | 1,096 | 1,100 | -2 | -0.2% | 4,400 |
| 2024/12/18 | 1,101 | 1,107 | 1,101 | 1,102 | +1 | +0.1% | 900 |
| 2024/12/17 | 1,104 | 1,105 | 1,101 | 1,101 | -3 | -0.3% | 800 |
| 2024/12/16 | 1,104 | 1,104 | 1,104 | 1,104 | ±0 | ±0% | 1,500 |
| 2024/12/13 | 1,099 | 1,106 | 1,099 | 1,104 | +5 | +0.5% | 1,200 |
| 2024/12/12 | 1,101 | 1,104 | 1,099 | 1,099 | -7 | -0.6% | 900 |
| 2024/12/11 | 1,108 | 1,108 | 1,102 | 1,106 | +6 | +0.5% | 3,300 |
| 2024/12/10 | 1,100 | 1,108 | 1,100 | 1,100 | -1 | -0.1% | 5,600 |
| 2024/12/09 | 1,100 | 1,101 | 1,094 | 1,101 | +3 | +0.3% | 3,600 |
| 2024/12/06 | 1,096 | 1,099 | 1,096 | 1,098 | -1 | -0.1% | 1,200 |
| 2024/12/05 | 1,099 | 1,099 | 1,095 | 1,099 | -1 | -0.1% | 3,200 |
| 2024/12/04 | 1,101 | 1,101 | 1,097 | 1,100 | +2 | +0.2% | 1,400 |
| 2024/12/03 | 1,101 | 1,101 | 1,097 | 1,098 | -3 | -0.3% | 1,500 |
51～
100
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「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 | 109,200円 | +10.1% | +1.3% | 4.58% | 13.84倍 | 1.70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 | - | +5.4% | - | - | - | - |
|
- |
| ＡＤワークスＧ | 25,800円 | +10.2% | +9.9% | 4.65% | 6.96倍 | 0.66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 |
| ランド | 800円 | - | - | - | - | 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 |
| ＡＶＡＮＴＩＡ | 76,500円 | +2.8% | +19.7% | 4.97% | 15.77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 |
市場注目の銘柄
チャート関連のコラム
