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 |
---|---|---|---|---|---|---|---|
2018/02/23 | 1,369 | 1,369 | 1,365 | 1,369 | +4 | +0.3% | 1,500 |
2018/02/22 | 1,366 | 1,370 | 1,364 | 1,365 | -7 | -0.5% | 3,600 |
2018/02/21 | 1,385 | 1,385 | 1,365 | 1,372 | -18 | -1.3% | 6,100 |
2018/02/20 | 1,370 | 1,390 | 1,366 | 1,390 | +18 | +1.3% | 3,600 |
2018/02/19 | 1,386 | 1,387 | 1,365 | 1,372 | +3 | +0.2% | 3,000 |
2018/02/16 | 1,379 | 1,394 | 1,369 | 1,369 | -6 | -0.4% | 1,900 |
2018/02/15 | 1,368 | 1,375 | 1,368 | 1,375 | +14 | +1% | 900 |
2018/02/14 | 1,370 | 1,370 | 1,361 | 1,361 | -10 | -0.7% | 1,600 |
2018/02/13 | 1,356 | 1,371 | 1,356 | 1,371 | +19 | +1.4% | 1,600 |
2018/02/09 | 1,369 | 1,369 | 1,351 | 1,352 | -20 | -1.5% | 2,400 |
2018/02/08 | 1,367 | 1,372 | 1,367 | 1,372 | +22 | +1.6% | 500 |
2018/02/07 | 1,364 | 1,371 | 1,350 | 1,350 | +12 | +0.9% | 3,800 |
2018/02/06 | 1,370 | 1,370 | 1,333 | 1,338 | -45 | -3.3% | 14,600 |
2018/02/05 | 1,390 | 1,390 | 1,381 | 1,383 | -13 | -0.9% | 10,500 |
2018/02/02 | 1,403 | 1,403 | 1,396 | 1,396 | -8 | -0.6% | 2,500 |
2018/02/01 | 1,394 | 1,404 | 1,389 | 1,404 | +13 | +0.9% | 5,300 |
2018/01/31 | 1,386 | 1,398 | 1,384 | 1,391 | -4 | -0.3% | 4,500 |
2018/01/30 | 1,385 | 1,398 | 1,384 | 1,395 | +12 | +0.9% | 5,700 |
2018/01/29 | 1,390 | 1,390 | 1,383 | 1,383 | -7 | -0.5% | 2,700 |
2018/01/26 | 1,385 | 1,398 | 1,376 | 1,390 | +14 | +1% | 8,300 |
2018/01/25 | 1,372 | 1,386 | 1,372 | 1,376 | +4 | +0.3% | 2,800 |
2018/01/24 | 1,391 | 1,398 | 1,372 | 1,372 | -21 | -1.5% | 6,200 |
2018/01/23 | 1,400 | 1,401 | 1,393 | 1,393 | -7 | -0.5% | 4,100 |
2018/01/22 | 1,400 | 1,405 | 1,399 | 1,400 | -1 | -0.1% | 2,700 |
2018/01/19 | 1,402 | 1,410 | 1,401 | 1,401 | -4 | -0.3% | 4,400 |
2018/01/18 | 1,412 | 1,414 | 1,405 | 1,405 | -5 | -0.4% | 2,500 |
2018/01/17 | 1,418 | 1,418 | 1,405 | 1,410 | -8 | -0.6% | 2,500 |
2018/01/16 | 1,423 | 1,423 | 1,411 | 1,418 | -5 | -0.4% | 1,200 |
2018/01/15 | 1,406 | 1,425 | 1,406 | 1,423 | +18 | +1.3% | 1,900 |
2018/01/12 | 1,411 | 1,419 | 1,405 | 1,405 | -6 | -0.4% | 3,500 |
2018/01/11 | 1,416 | 1,418 | 1,411 | 1,411 | +1 | +0.1% | 1,800 |
2018/01/10 | 1,407 | 1,417 | 1,404 | 1,410 | -5 | -0.4% | 4,600 |
2018/01/09 | 1,414 | 1,424 | 1,412 | 1,415 | +3 | +0.2% | 8,900 |
2018/01/05 | 1,422 | 1,425 | 1,398 | 1,412 | ±0 | ±0% | 6,900 |
2018/01/04 | 1,393 | 1,415 | 1,391 | 1,412 | +23 | +1.7% | 17,500 |
2017/12/29 | 1,379 | 1,389 | 1,376 | 1,389 | +10 | +0.7% | 3,700 |
2017/12/28 | 1,377 | 1,383 | 1,372 | 1,379 | +3 | +0.2% | 6,100 |
2017/12/27 | 1,365 | 1,377 | 1,359 | 1,376 | +18 | +1.3% | 21,600 |
2017/12/26 | 1,374 | 1,377 | 1,358 | 1,358 | -7 | -0.5% | 38,200 |
2017/12/25 | 1,377 | 1,377 | 1,362 | 1,365 | ±0 | ±0% | 2,300 |
2017/12/22 | 1,356 | 1,378 | 1,354 | 1,365 | +5 | +0.4% | 10,000 |
2017/12/21 | 1,358 | 1,361 | 1,352 | 1,360 | +3 | +0.2% | 2,400 |
2017/12/20 | 1,371 | 1,371 | 1,354 | 1,357 | ±0 | ±0% | 4,700 |
2017/12/19 | 1,375 | 1,375 | 1,357 | 1,357 | -19 | -1.4% | 7,100 |
2017/12/18 | 1,370 | 1,376 | 1,360 | 1,376 | +6 | +0.4% | 6,300 |
2017/12/15 | 1,366 | 1,372 | 1,366 | 1,370 | +6 | +0.4% | 1,200 |
2017/12/14 | 1,370 | 1,372 | 1,364 | 1,364 | -10 | -0.7% | 1,900 |
2017/12/13 | 1,361 | 1,374 | 1,361 | 1,374 | - | - | 3,300 |
2017/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/12/11 | 1,385 | 1,385 | 1,350 | 1,360 | -3 | -0.2% | 10,000 |
1801~
1850
件表示中 / 3738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 | 111,100円 | +10.1% | +1.3% | 4.50% | 14.08倍 | 1.72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 |
明豊エンター | 42,900円 | +41.0% | +5.5% | 2.80% | 9.04倍 | 1.53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 |
アイダ設計 | - | +15.2% | - | - | - | - |
|
- |
AVANTIA | 80,800円 | +2.8% | +19.7% | 4.70% | 16.66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 |
リアルゲイト | 206,200円 | +19.5% | +31.2% | 0.00% | 20.68倍 | 3.67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