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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 1,114 | 1,121 | 1,114 | 1,114 | ±0 | ±0% | 1,400 |
| 2025/07/01 | 1,127 | 1,127 | 1,112 | 1,114 | -5 | -0.4% | 6,300 |
| 2025/06/30 | 1,113 | 1,119 | 1,113 | 1,119 | +7 | +0.6% | 3,300 |
| 2025/06/27 | 1,113 | 1,118 | 1,111 | 1,112 | -1 | -0.1% | 2,700 |
| 2025/06/26 | 1,115 | 1,115 | 1,111 | 1,113 | +3 | +0.3% | 1,500 |
| 2025/06/25 | 1,113 | 1,116 | 1,110 | 1,110 | -1 | -0.1% | 1,000 |
| 2025/06/24 | 1,113 | 1,114 | 1,111 | 1,111 | -2 | -0.2% | 700 |
| 2025/06/23 | 1,109 | 1,114 | 1,108 | 1,113 | +4 | +0.4% | 4,400 |
| 2025/06/20 | 1,112 | 1,112 | 1,108 | 1,109 | -5 | -0.4% | 900 |
| 2025/06/19 | 1,113 | 1,116 | 1,108 | 1,114 | +1 | +0.1% | 4,400 |
| 2025/06/18 | 1,109 | 1,116 | 1,109 | 1,113 | +4 | +0.4% | 10,300 |
| 2025/06/17 | 1,107 | 1,110 | 1,107 | 1,109 | -4 | -0.4% | 700 |
| 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 |
51～
100
件表示中 / 3783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 | 112,400円 | +10.1% | +1.3% | 4.45% | 14.24倍 | 1.74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 |
| アグレ都市 | 232,900円 | +19.9% | +5.8% | 4.29% | 8.29倍 | 1.85倍 |
|
東京地盤にデザイン性高めた戸建て分譲、投資用収益マンションを展開。買収で宿泊事業開始 |
| アイダ設計 | - | +15.2% | - | - | - | - |
|
- |
| ＡＶＡＮＴＩＡ | 83,800円 | +2.8% | +19.7% | 4.53% | 17.28倍 | 0.44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 | 102,600円 | +2.4% | -5.7% | 4.09% | 20.34倍 | 1.24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
