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 |
|---|---|---|---|---|---|---|---|
| 2014/06/27 | 3,900 | 3,900 | 3,880 | 3,880 | ±0 | ±0% | 400 |
| 2014/06/26 | 3,895 | 3,915 | 3,880 | 3,880 | +5 | +0.1% | 1,600 |
| 2014/06/25 | 3,875 | 3,875 | 3,875 | 3,875 | -10 | -0.3% | 100 |
| 2014/06/24 | 3,860 | 3,885 | 3,860 | 3,885 | -10 | -0.3% | 300 |
| 2014/06/23 | 3,890 | 3,900 | 3,855 | 3,895 | +15 | +0.4% | 1,000 |
| 2014/06/20 | 3,840 | 3,880 | 3,840 | 3,880 | +45 | +1.2% | 600 |
| 2014/06/19 | 3,835 | 3,835 | 3,835 | 3,835 | +20 | +0.5% | 100 |
| 2014/06/18 | 3,815 | 3,835 | 3,805 | 3,815 | +5 | +0.1% | 1,600 |
| 2014/06/17 | 3,810 | 3,810 | 3,810 | 3,810 | -20 | -0.5% | 100 |
| 2014/06/16 | 3,830 | 3,830 | 3,830 | 3,830 | ±0 | ±0% | 500 |
| 2014/06/13 | 3,805 | 3,830 | 3,805 | 3,830 | +25 | +0.7% | 300 |
| 2014/06/12 | 3,805 | 3,805 | 3,805 | 3,805 | -5 | -0.1% | 100 |
| 2014/06/11 | 3,810 | 3,810 | 3,810 | 3,810 | +10 | +0.3% | 100 |
| 2014/06/10 | 3,800 | 3,800 | 3,800 | 3,800 | +5 | +0.1% | 200 |
| 2014/06/09 | 3,795 | 3,795 | 3,795 | 3,795 | ±0 | ±0% | 600 |
| 2014/06/06 | 3,760 | 3,795 | 3,760 | 3,795 | +35 | +0.9% | 500 |
| 2014/06/05 | 3,800 | 3,800 | 3,760 | 3,760 | -45 | -1.2% | 1,300 |
| 2014/06/04 | 3,810 | 3,810 | 3,805 | 3,805 | -5 | -0.1% | 300 |
| 2014/06/03 | 3,815 | 3,845 | 3,810 | 3,810 | -5 | -0.1% | 700 |
| 2014/06/02 | 3,865 | 3,865 | 3,775 | 3,815 | +15 | +0.4% | 1,100 |
| 2014/05/30 | 3,755 | 3,800 | 3,755 | 3,800 | +15 | +0.4% | 1,100 |
| 2014/05/29 | 3,785 | 3,785 | 3,780 | 3,785 | - | - | 300 |
| 2014/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/27 | 3,760 | 3,785 | 3,750 | 3,785 | +25 | +0.7% | 1,100 |
| 2014/05/26 | 3,750 | 3,760 | 3,750 | 3,760 | +10 | +0.3% | 1,000 |
| 2014/05/23 | 3,750 | 3,750 | 3,750 | 3,750 | +5 | +0.1% | 300 |
| 2014/05/22 | 3,730 | 3,745 | 3,730 | 3,745 | +15 | +0.4% | 200 |
| 2014/05/21 | 3,730 | 3,730 | 3,730 | 3,730 | -20 | -0.5% | 100 |
| 2014/05/20 | 3,750 | 3,750 | 3,745 | 3,750 | -10 | -0.3% | 600 |
| 2014/05/19 | 3,765 | 3,765 | 3,760 | 3,760 | +10 | +0.3% | 200 |
| 2014/05/16 | 3,750 | 3,750 | 3,720 | 3,750 | +15 | +0.4% | 1,000 |
| 2014/05/15 | 3,735 | 3,735 | 3,735 | 3,735 | - | - | 200 |
| 2014/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/13 | 3,710 | 3,725 | 3,710 | 3,725 | -10 | -0.3% | 1,100 |
| 2014/05/12 | 3,750 | 3,750 | 3,735 | 3,735 | -15 | -0.4% | 400 |
| 2014/05/09 | 3,735 | 3,750 | 3,735 | 3,750 | - | - | 500 |
| 2014/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/07 | 3,785 | 3,785 | 3,750 | 3,750 | -35 | -0.9% | 300 |
| 2014/05/02 | 3,785 | 3,785 | 3,785 | 3,785 | +5 | +0.1% | 100 |
| 2014/05/01 | 3,785 | 3,785 | 3,750 | 3,780 | +30 | +0.8% | 700 |
| 2014/04/30 | 3,785 | 3,785 | 3,750 | 3,750 | -35 | -0.9% | 500 |
| 2014/04/28 | 3,780 | 3,785 | 3,750 | 3,785 | +40 | +1.1% | 300 |
| 2014/04/25 | 3,770 | 3,770 | 3,745 | 3,745 | -25 | -0.7% | 600 |
| 2014/04/24 | 3,770 | 3,770 | 3,770 | 3,770 | ±0 | ±0% | 100 |
| 2014/04/23 | 3,770 | 3,770 | 3,770 | 3,770 | +20 | +0.5% | 100 |
| 2014/04/22 | 3,750 | 3,750 | 3,750 | 3,750 | +45 | +1.2% | 100 |
| 2014/04/21 | 3,705 | 3,705 | 3,705 | 3,705 | -45 | -1.2% | 500 |
| 2014/04/18 | 3,735 | 3,750 | 3,735 | 3,750 | - | - | 300 |
| 2014/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/16 | 3,740 | 3,740 | 3,740 | 3,740 | ±0 | ±0% | 100 |
2651～
2700
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 | 109,300円 | +10.1% | +1.3% | 4.57% | 13.85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 | 26,600円 | +10.2% | +9.9% | 4.51% | 7.18倍 | 0.68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 | 76,800円 | +2.8% | +19.7% | 4.95% | 15.83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
