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 |
---|---|---|---|---|---|---|---|
2020/06/01 | 1,245 | 1,245 | 1,231 | 1,236 | -4 | -0.3% | 2,100 |
2020/05/29 | 1,235 | 1,240 | 1,230 | 1,240 | ±0 | ±0% | 1,300 |
2020/05/28 | 1,217 | 1,247 | 1,217 | 1,240 | -2 | -0.2% | 2,400 |
2020/05/27 | 1,250 | 1,250 | 1,231 | 1,242 | ±0 | ±0% | 1,700 |
2020/05/26 | 1,250 | 1,250 | 1,229 | 1,242 | -3 | -0.2% | 2,000 |
2020/05/25 | 1,230 | 1,250 | 1,229 | 1,245 | +17 | +1.4% | 2,700 |
2020/05/22 | 1,229 | 1,234 | 1,200 | 1,228 | +8 | +0.7% | 2,500 |
2020/05/21 | 1,235 | 1,235 | 1,220 | 1,220 | -10 | -0.8% | 800 |
2020/05/20 | 1,235 | 1,235 | 1,218 | 1,230 | -5 | -0.4% | 2,000 |
2020/05/19 | 1,235 | 1,235 | 1,219 | 1,235 | +4 | +0.3% | 2,000 |
2020/05/18 | 1,235 | 1,235 | 1,179 | 1,231 | +19 | +1.6% | 1,900 |
2020/05/15 | 1,238 | 1,238 | 1,212 | 1,212 | +4 | +0.3% | 8,600 |
2020/05/14 | 1,245 | 1,245 | 1,208 | 1,208 | -39 | -3.1% | 700 |
2020/05/13 | 1,249 | 1,249 | 1,213 | 1,247 | +18 | +1.5% | 1,500 |
2020/05/12 | 1,251 | 1,251 | 1,211 | 1,229 | -9 | -0.7% | 1,200 |
2020/05/11 | 1,260 | 1,260 | 1,201 | 1,238 | +49 | +4.1% | 5,000 |
2020/05/08 | 1,220 | 1,220 | 1,185 | 1,189 | -6 | -0.5% | 4,600 |
2020/05/07 | 1,170 | 1,195 | 1,155 | 1,195 | +25 | +2.1% | 2,800 |
2020/05/01 | 1,199 | 1,199 | 1,162 | 1,170 | +8 | +0.7% | 2,000 |
2020/04/30 | 1,199 | 1,199 | 1,147 | 1,162 | -35 | -2.9% | 7,200 |
2020/04/28 | 1,171 | 1,197 | 1,165 | 1,197 | +47 | +4.1% | 1,300 |
2020/04/27 | 1,158 | 1,159 | 1,139 | 1,150 | +14 | +1.2% | 2,400 |
2020/04/24 | 1,134 | 1,150 | 1,106 | 1,136 | -2 | -0.2% | 3,700 |
2020/04/23 | 1,137 | 1,156 | 1,116 | 1,138 | +7 | +0.6% | 2,000 |
2020/04/22 | 1,155 | 1,155 | 1,100 | 1,131 | +6 | +0.5% | 2,500 |
2020/04/21 | 1,168 | 1,168 | 1,090 | 1,125 | -13 | -1.1% | 5,000 |
2020/04/20 | 1,176 | 1,176 | 1,138 | 1,138 | -39 | -3.3% | 4,900 |
2020/04/17 | 1,198 | 1,198 | 1,177 | 1,177 | -18 | -1.5% | 2,100 |
2020/04/16 | 1,208 | 1,208 | 1,191 | 1,195 | -9 | -0.7% | 1,600 |
2020/04/15 | 1,208 | 1,208 | 1,201 | 1,204 | -4 | -0.3% | 1,400 |
2020/04/14 | 1,210 | 1,210 | 1,198 | 1,208 | +3 | +0.2% | 1,100 |
2020/04/13 | 1,209 | 1,209 | 1,196 | 1,205 | -5 | -0.4% | 3,000 |
2020/04/10 | 1,200 | 1,210 | 1,200 | 1,210 | ±0 | ±0% | 1,700 |
2020/04/09 | 1,209 | 1,210 | 1,200 | 1,210 | +5 | +0.4% | 1,800 |
2020/04/08 | 1,192 | 1,210 | 1,192 | 1,205 | -5 | -0.4% | 2,200 |
2020/04/07 | 1,210 | 1,217 | 1,200 | 1,210 | +2 | +0.2% | 2,200 |
2020/04/06 | 1,195 | 1,210 | 1,171 | 1,208 | +9 | +0.8% | 3,800 |
2020/04/03 | 1,160 | 1,229 | 1,140 | 1,199 | +19 | +1.6% | 3,400 |
2020/04/02 | 1,180 | 1,180 | 1,120 | 1,180 | +30 | +2.6% | 1,000 |
2020/04/01 | 1,200 | 1,200 | 1,113 | 1,150 | -27 | -2.3% | 1,400 |
2020/03/31 | 1,178 | 1,180 | 1,177 | 1,177 | +29 | +2.5% | 900 |
2020/03/30 | 1,081 | 1,180 | 1,080 | 1,148 | -41 | -3.4% | 3,200 |
2020/03/27 | 1,218 | 1,223 | 1,185 | 1,189 | +6 | +0.5% | 3,600 |
2020/03/26 | 1,215 | 1,215 | 1,181 | 1,183 | -32 | -2.6% | 2,200 |
2020/03/25 | 1,224 | 1,224 | 1,187 | 1,215 | +68 | +5.9% | 4,000 |
2020/03/24 | 1,122 | 1,164 | 1,100 | 1,147 | +55 | +5% | 3,000 |
2020/03/23 | 1,054 | 1,094 | 1,050 | 1,092 | +40 | +3.8% | 3,500 |
2020/03/19 | 1,094 | 1,094 | 1,050 | 1,052 | -14 | -1.3% | 2,800 |
2020/03/18 | 1,095 | 1,095 | 1,060 | 1,066 | +1 | +0.1% | 4,900 |
2020/03/17 | 1,100 | 1,100 | 1,010 | 1,065 | -48 | -4.3% | 24,100 |
1251~
1300
件表示中 / 3737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 | 111,500円 | +10.1% | +1.3% | 4.48% | 14.13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 | 41,900円 | +41.0% | +5.5% | 2.86% | 8.83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 |
リアルゲイト | 212,000円 | +19.5% | +31.2% | 0.00% | 21.26倍 | 3.77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 |
AVANTIA | 80,700円 | +2.8% | +19.7% | 4.71% | 16.64倍 | 0.43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