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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 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 |
| 2024/12/02 | 1,101 | 1,101 | 1,097 | 1,101 | +1 | +0.1% | 3,300 |
| 2024/11/29 | 1,100 | 1,100 | 1,098 | 1,100 | +3 | +0.3% | 1,600 |
| 2024/11/28 | 1,099 | 1,103 | 1,097 | 1,097 | -3 | -0.3% | 1,100 |
| 2024/11/27 | 1,096 | 1,101 | 1,096 | 1,100 | +4 | +0.4% | 4,600 |
| 2024/11/26 | 1,100 | 1,100 | 1,095 | 1,096 | +1 | +0.1% | 2,900 |
| 2024/11/25 | 1,098 | 1,100 | 1,094 | 1,095 | +1 | +0.1% | 900 |
| 2024/11/22 | 1,099 | 1,099 | 1,094 | 1,094 | -2 | -0.2% | 900 |
| 2024/11/21 | 1,095 | 1,096 | 1,095 | 1,096 | -3 | -0.3% | 300 |
| 2024/11/20 | 1,100 | 1,100 | 1,092 | 1,099 | -1 | -0.1% | 1,600 |
| 2024/11/19 | 1,096 | 1,100 | 1,094 | 1,100 | ±0 | ±0% | 2,100 |
| 2024/11/18 | 1,098 | 1,100 | 1,092 | 1,100 | +7 | +0.6% | 1,200 |
| 2024/11/15 | 1,096 | 1,096 | 1,093 | 1,093 | -3 | -0.3% | 800 |
| 2024/11/14 | 1,093 | 1,096 | 1,093 | 1,096 | +2 | +0.2% | 2,100 |
| 2024/11/13 | 1,103 | 1,106 | 1,086 | 1,094 | -9 | -0.8% | 3,300 |
| 2024/11/12 | 1,105 | 1,106 | 1,103 | 1,103 | -1 | -0.1% | 800 |
| 2024/11/11 | 1,104 | 1,104 | 1,101 | 1,104 | +6 | +0.5% | 3,100 |
| 2024/11/08 | 1,105 | 1,106 | 1,098 | 1,098 | -11 | -1% | 1,900 |
| 2024/11/07 | 1,102 | 1,109 | 1,097 | 1,109 | +9 | +0.8% | 2,200 |
| 2024/11/06 | 1,106 | 1,106 | 1,100 | 1,100 | -5 | -0.5% | 600 |
| 2024/11/05 | 1,110 | 1,114 | 1,104 | 1,105 | -3 | -0.3% | 3,500 |
| 2024/11/01 | 1,117 | 1,117 | 1,102 | 1,108 | -9 | -0.8% | 2,000 |
101～
150
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
