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 |
|---|---|---|---|---|---|---|---|
| 2013/06/21 | 3,430 | 3,430 | 3,395 | 3,430 | -10 | -0.3% | 900 |
| 2013/06/20 | 3,450 | 3,450 | 3,440 | 3,440 | -15 | -0.4% | 1,600 |
| 2013/06/19 | 3,465 | 3,465 | 3,450 | 3,455 | +5 | +0.1% | 600 |
| 2013/06/18 | 3,440 | 3,455 | 3,430 | 3,450 | +15 | +0.4% | 600 |
| 2013/06/17 | 3,435 | 3,435 | 3,435 | 3,435 | +15 | +0.4% | 100 |
| 2013/06/14 | 3,400 | 3,420 | 3,400 | 3,420 | -25 | -0.7% | 1,600 |
| 2013/06/13 | 3,415 | 3,445 | 3,370 | 3,445 | -30 | -0.9% | 400 |
| 2013/06/12 | 3,450 | 3,475 | 3,450 | 3,475 | +25 | +0.7% | 5,000 |
| 2013/06/11 | 3,480 | 3,480 | 3,440 | 3,450 | -25 | -0.7% | 900 |
| 2013/06/10 | 3,395 | 3,490 | 3,395 | 3,475 | +80 | +2.4% | 6,300 |
| 2013/06/07 | 3,485 | 3,485 | 3,325 | 3,395 | -20 | -0.6% | 2,800 |
| 2013/06/06 | 3,460 | 3,485 | 3,415 | 3,415 | -55 | -1.6% | 2,000 |
| 2013/06/05 | 3,500 | 3,500 | 3,470 | 3,470 | -30 | -0.9% | 400 |
| 2013/06/04 | 3,500 | 3,500 | 3,475 | 3,500 | ±0 | ±0% | 1,000 |
| 2013/06/03 | 3,575 | 3,575 | 3,500 | 3,500 | -45 | -1.3% | 1,900 |
| 2013/05/31 | 3,505 | 3,545 | 3,505 | 3,545 | +25 | +0.7% | 500 |
| 2013/05/30 | 3,545 | 3,550 | 3,520 | 3,520 | -75 | -2.1% | 1,500 |
| 2013/05/29 | 3,550 | 3,635 | 3,525 | 3,595 | +70 | +2% | 900 |
| 2013/05/28 | 3,520 | 3,525 | 3,500 | 3,525 | ±0 | ±0% | 2,300 |
| 2013/05/27 | 3,690 | 3,690 | 3,500 | 3,525 | -105 | -2.9% | 3,200 |
| 2013/05/24 | 3,660 | 3,670 | 3,630 | 3,630 | -60 | -1.6% | 1,000 |
| 2013/05/23 | 3,750 | 3,750 | 3,690 | 3,690 | -55 | -1.5% | 4,100 |
| 2013/05/22 | 3,720 | 3,745 | 3,715 | 3,745 | +25 | +0.7% | 1,000 |
| 2013/05/21 | 3,770 | 3,770 | 3,720 | 3,720 | ±0 | ±0% | 1,200 |
| 2013/05/20 | 3,765 | 3,770 | 3,715 | 3,720 | -30 | -0.8% | 1,800 |
| 2013/05/17 | 3,720 | 3,750 | 3,700 | 3,750 | +30 | +0.8% | 3,000 |
| 2013/05/16 | 3,700 | 3,720 | 3,650 | 3,720 | +20 | +0.5% | 1,900 |
| 2013/05/15 | 3,720 | 3,750 | 3,700 | 3,700 | -20 | -0.5% | 3,800 |
| 2013/05/14 | 3,730 | 3,730 | 3,710 | 3,720 | -20 | -0.5% | 1,800 |
| 2013/05/13 | 3,730 | 3,775 | 3,710 | 3,740 | -15 | -0.4% | 4,500 |
| 2013/05/10 | 3,760 | 3,790 | 3,740 | 3,755 | -60 | -1.6% | 6,800 |
| 2013/05/09 | 3,790 | 3,815 | 3,765 | 3,815 | +55 | +1.5% | 2,500 |
| 2013/05/08 | 3,770 | 3,790 | 3,760 | 3,760 | -10 | -0.3% | 2,200 |
| 2013/05/07 | 3,850 | 3,850 | 3,675 | 3,770 | -65 | -1.7% | 12,000 |
| 2013/05/02 | 3,850 | 3,850 | 3,815 | 3,835 | -15 | -0.4% | 2,200 |
| 2013/05/01 | 3,855 | 3,910 | 3,850 | 3,850 | ±0 | ±0% | 1,500 |
| 2013/04/30 | 3,825 | 3,915 | 3,825 | 3,850 | -65 | -1.7% | 2,700 |
| 2013/04/26 | 3,905 | 4,000 | 3,905 | 3,915 | +10 | +0.3% | 4,800 |
| 2013/04/25 | 3,930 | 4,000 | 3,905 | 3,905 | -95 | -2.4% | 2,400 |
| 2013/04/24 | 3,840 | 4,010 | 3,840 | 4,000 | +100 | +2.6% | 10,300 |
| 2013/04/23 | 3,885 | 3,900 | 3,820 | 3,900 | +85 | +2.2% | 3,800 |
| 2013/04/22 | 3,910 | 3,920 | 3,770 | 3,815 | +15 | +0.4% | 3,600 |
| 2013/04/19 | 3,735 | 3,800 | 3,730 | 3,800 | +85 | +2.3% | 1,100 |
| 2013/04/18 | 3,725 | 3,735 | 3,715 | 3,715 | -5 | -0.1% | 1,400 |
| 2013/04/17 | 3,710 | 3,760 | 3,710 | 3,720 | -5 | -0.1% | 900 |
| 2013/04/16 | 3,725 | 3,725 | 3,710 | 3,725 | -35 | -0.9% | 600 |
| 2013/04/15 | 3,730 | 3,850 | 3,700 | 3,760 | +5 | +0.1% | 1,600 |
| 2013/04/12 | 3,715 | 3,760 | 3,715 | 3,755 | -30 | -0.8% | 1,800 |
| 2013/04/11 | 3,880 | 3,880 | 3,775 | 3,785 | +25 | +0.7% | 1,700 |
| 2013/04/10 | 3,760 | 3,850 | 3,760 | 3,760 | +35 | +0.9% | 1,500 |
2901～
2950
件表示中 / 3693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 | 110,000円 | +10.1% | +1.3% | 4.55% | 13.93倍 | 1.71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 |
| ＡＤワークスＧ | 26,000円 | +10.2% | +9.9% | 4.62% | 7.02倍 | 0.67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 |
| アイダ設計 | - | +5.4% | - | - | - | - |
|
- |
| ＡＶＡＮＴＩＡ | 76,500円 | +2.8% | +19.7% | 4.97% | 15.77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 |
| サンネクスタＧ | 102,100円 | +3.9% | -8.1% | 3.92% | 23.90倍 | 1.20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
