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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 3,840 | 3,840 | 3,650 | 3,680 | -160 | -4.2% | 4,100 |
| 2013/03/28 | 3,950 | 3,950 | 3,770 | 3,840 | -160 | -4% | 2,800 |
| 2013/03/27 | 3,905 | 4,100 | 3,850 | 4,000 | -401,000 | -99% | 3,100 |
| 2013/03/26 | 406,000 | 410,000 | 404,000 | 405,000 | ±0 | ±0% | 32 |
| 2013/03/25 | 402,000 | 405,000 | 402,000 | 405,000 | +500 | +0.1% | 20 |
| 2013/03/22 | 400,000 | 408,000 | 400,000 | 404,500 | +4,500 | +1.1% | 29 |
| 2013/03/21 | 404,000 | 405,000 | 398,500 | 400,000 | -8,000 | -2% | 51 |
| 2013/03/19 | 405,500 | 408,000 | 404,000 | 408,000 | +4,000 | +1% | 12 |
| 2013/03/18 | 398,000 | 408,000 | 398,000 | 404,000 | +2,000 | +0.5% | 37 |
| 2013/03/15 | 388,000 | 414,000 | 387,500 | 402,000 | +14,500 | +3.7% | 55 |
| 2013/03/14 | 382,000 | 390,000 | 382,000 | 387,500 | +6,500 | +1.7% | 44 |
| 2013/03/13 | 373,500 | 381,000 | 373,000 | 381,000 | +7,500 | +2% | 26 |
| 2013/03/12 | 374,000 | 375,000 | 373,000 | 373,500 | -1,500 | -0.4% | 10 |
| 2013/03/11 | 372,500 | 375,500 | 372,500 | 375,000 | +3,000 | +0.8% | 26 |
| 2013/03/08 | 372,000 | 372,500 | 369,500 | 372,000 | +5,000 | +1.4% | 12 |
| 2013/03/07 | 373,500 | 373,500 | 367,000 | 367,000 | -3,000 | -0.8% | 19 |
| 2013/03/06 | 368,000 | 370,000 | 367,000 | 370,000 | +3,500 | +1% | 22 |
| 2013/03/05 | 370,500 | 373,500 | 366,500 | 366,500 | -7,500 | -2% | 16 |
| 2013/03/04 | 375,000 | 378,000 | 374,000 | 374,000 | +7,500 | +2% | 36 |
| 2013/03/01 | 369,500 | 369,500 | 366,500 | 366,500 | -3,000 | -0.8% | 4 |
| 2013/02/28 | 375,000 | 375,000 | 366,000 | 369,500 | +1,500 | +0.4% | 12 |
| 2013/02/27 | 368,000 | 369,500 | 366,000 | 368,000 | +2,500 | +0.7% | 16 |
| 2013/02/26 | 363,000 | 367,000 | 361,000 | 365,500 | +2,000 | +0.6% | 21 |
| 2013/02/25 | 356,000 | 363,500 | 356,000 | 363,500 | +10,500 | +3% | 39 |
| 2013/02/22 | 355,500 | 355,500 | 352,000 | 353,000 | -2,500 | -0.7% | 14 |
| 2013/02/21 | 352,000 | 357,000 | 351,500 | 355,500 | +3,500 | +1% | 16 |
| 2013/02/20 | 352,000 | 352,000 | 352,000 | 352,000 | +2,000 | +0.6% | 2 |
| 2013/02/19 | 347,500 | 350,000 | 347,500 | 350,000 | +2,500 | +0.7% | 15 |
| 2013/02/18 | 343,000 | 347,500 | 343,000 | 347,500 | +7,500 | +2.2% | 2 |
| 2013/02/15 | 344,000 | 347,000 | 336,000 | 340,000 | -4,000 | -1.2% | 19 |
| 2013/02/14 | 345,000 | 345,000 | 342,000 | 344,000 | -6,000 | -1.7% | 28 |
| 2013/02/13 | 347,500 | 361,500 | 345,000 | 350,000 | +1,500 | +0.4% | 14 |
| 2013/02/12 | 349,500 | 350,000 | 345,000 | 348,500 | -1,500 | -0.4% | 19 |
| 2013/02/08 | 350,000 | 350,000 | 348,500 | 350,000 | -1,500 | -0.4% | 5 |
| 2013/02/07 | 354,000 | 354,500 | 350,000 | 351,500 | -3,000 | -0.8% | 16 |
| 2013/02/06 | 343,000 | 354,500 | 343,000 | 354,500 | +6,500 | +1.9% | 28 |
| 2013/02/05 | 353,000 | 353,000 | 345,000 | 348,000 | -9,000 | -2.5% | 25 |
| 2013/02/04 | 360,500 | 365,000 | 355,000 | 357,000 | -10,000 | -2.7% | 17 |
| 2013/02/01 | 371,000 | 371,000 | 363,000 | 367,000 | +2,000 | +0.5% | 14 |
| 2013/01/31 | 365,000 | 376,500 | 364,000 | 365,000 | +2,500 | +0.7% | 35 |
| 2013/01/30 | 355,000 | 362,500 | 355,000 | 362,500 | +11,500 | +3.3% | 20 |
| 2013/01/29 | 349,000 | 353,000 | 349,000 | 351,000 | +3,000 | +0.9% | 16 |
| 2013/01/28 | 340,500 | 355,000 | 340,000 | 348,000 | +12,000 | +3.6% | 47 |
| 2013/01/25 | 325,500 | 344,000 | 325,500 | 336,000 | +12,000 | +3.7% | 48 |
| 2013/01/24 | 324,000 | 324,500 | 323,500 | 324,000 | -3,000 | -0.9% | 8 |
| 2013/01/23 | 331,000 | 331,000 | 327,000 | 327,000 | -3,000 | -0.9% | 12 |
| 2013/01/22 | 334,000 | 334,000 | 328,500 | 330,000 | -4,000 | -1.2% | 7 |
| 2013/01/21 | 337,000 | 337,000 | 334,000 | 334,000 | +4,000 | +1.2% | 5 |
| 2013/01/18 | 328,000 | 333,000 | 328,000 | 330,000 | +3,000 | +0.9% | 18 |
| 2013/01/17 | 327,000 | 327,000 | 327,000 | 327,000 | ±0 | ±0% | 3 |
3001～
3050
件表示中 / 3736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 | 111,400円 | +10.1% | +1.3% | 4.49% | 14.11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 | 42,200円 | +41.0% | +5.5% | 2.84% | 8.89倍 | 1.51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 |
| 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 |
| リアルゲイト | 202,800円 | +19.5% | +31.2% | 0.00% | 20.34倍 | 3.61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
