青山財産ネットワークスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/03/04 | 1,525 | 1,550 | 1,525 | 1,525 | ±0 | ±0% | 64,800 |
| 2005/03/03 | 1,537.5 | 1,537.5 | 1,512.5 | 1,525 | -25 | -1.6% | 118,400 |
| 2005/03/02 | 1,562.5 | 1,562.5 | 1,525 | 1,550 | -12.5 | -0.8% | 92,000 |
| 2005/03/01 | 1,575 | 1,587.5 | 1,537.5 | 1,562.5 | ±0 | ±0% | 78,400 |
| 2005/02/28 | 1,587.5 | 1,600 | 1,550 | 1,562.5 | -12.5 | -0.8% | 121,600 |
| 2005/02/25 | 1,550 | 1,575 | 1,550 | 1,575 | +25 | +1.6% | 82,400 |
| 2005/02/24 | 1,575 | 1,587.5 | 1,525 | 1,550 | -37.5 | -2.4% | 208,000 |
| 2005/02/23 | 1,562.5 | 1,662.5 | 1,562.5 | 1,587.5 | ±0 | ±0% | 576,800 |
| 2005/02/22 | 1,512.5 | 1,600 | 1,512.5 | 1,587.5 | +87.5 | +5.8% | 400,000 |
| 2005/02/21 | 1,512.5 | 1,537.5 | 1,475 | 1,500 | -12.5 | -0.8% | 121,600 |
| 2005/02/18 | 1,512.5 | 1,562.5 | 1,475 | 1,512.5 | -25 | -1.6% | 239,200 |
| 2005/02/17 | 1,450 | 1,537.5 | 1,425 | 1,537.5 | +137.5 | +9.8% | 428,000 |
| 2005/02/16 | 1,412.5 | 1,425 | 1,362.5 | 1,400 | -50 | -3.4% | 214,400 |
| 2005/02/15 | 1,437.5 | 1,462.5 | 1,400 | 1,450 | -12.5 | -0.9% | 122,400 |
| 2005/02/14 | 1,525 | 1,537.5 | 1,462.5 | 1,462.5 | -75 | -4.9% | 128,800 |
| 2005/02/10 | 1,550 | 1,550 | 1,475 | 1,537.5 | -62.5 | -3.9% | 226,400 |
| 2005/02/09 | 1,600 | 1,637.5 | 1,575 | 1,600 | -25 | -1.5% | 52,800 |
| 2005/02/08 | 1,562.5 | 1,625 | 1,550 | 1,625 | +75 | +4.8% | 64,000 |
| 2005/02/07 | 1,612.5 | 1,612.5 | 1,550 | 1,550 | -87.5 | -5.3% | 66,400 |
| 2005/02/04 | 1,725 | 1,725 | 1,625 | 1,637.5 | -50 | -3% | 132,000 |
| 2005/02/03 | 1,587.5 | 1,737.5 | 1,587.5 | 1,687.5 | +125 | +8% | 361,600 |
| 2005/02/02 | 1,587.5 | 1,587.5 | 1,537.5 | 1,562.5 | -25 | -1.6% | 33,600 |
| 2005/02/01 | 1,537.5 | 1,612.5 | 1,537.5 | 1,587.5 | +62.5 | +4.1% | 92,800 |
| 2005/01/31 | 1,537.5 | 1,562.5 | 1,500 | 1,525 | -37.5 | -2.4% | 48,000 |
| 2005/01/28 | 1,600 | 1,600 | 1,562.5 | 1,562.5 | -37.5 | -2.3% | 25,600 |
| 2005/01/27 | 1,600 | 1,600 | 1,587.5 | 1,600 | +12.5 | +0.8% | 33,600 |
| 2005/01/26 | 1,587.5 | 1,612.5 | 1,575 | 1,587.5 | -37.5 | -2.3% | 47,200 |
| 2005/01/25 | 1,637.5 | 1,650 | 1,600 | 1,625 | -12.5 | -0.8% | 78,400 |
| 2005/01/24 | 1,612.5 | 1,650 | 1,600 | 1,637.5 | +37.5 | +2.3% | 81,600 |
| 2005/01/21 | 1,575 | 1,662.5 | 1,575 | 1,600 | ±0 | ±0% | 100,800 |
| 2005/01/20 | 1,575 | 1,625 | 1,562.5 | 1,600 | -50 | -3% | 68,000 |
| 2005/01/19 | 1,687.5 | 1,700 | 1,612.5 | 1,650 | -37.5 | -2.2% | 98,400 |
| 2005/01/18 | 1,737.5 | 1,737.5 | 1,675 | 1,687.5 | -50 | -2.9% | 57,600 |
| 2005/01/17 | 1,750 | 1,762.5 | 1,662.5 | 1,737.5 | +12.5 | +0.7% | 96,800 |
| 2005/01/14 | 1,712.5 | 1,762.5 | 1,712.5 | 1,725 | -37.5 | -2.1% | 101,600 |
| 2005/01/13 | 1,737.5 | 1,850 | 1,737.5 | 1,762.5 | +75 | +4.4% | 560,000 |
| 2005/01/12 | 1,687.5 | 1,712.5 | 1,650 | 1,687.5 | +25 | +1.5% | 98,400 |
| 2005/01/11 | 1,762.5 | 1,762.5 | 1,637.5 | 1,662.5 | -75 | -4.3% | 196,000 |
| 2005/01/07 | 1,712.5 | 1,887.5 | 1,700 | 1,737.5 | +50 | +3% | 568,800 |
| 2005/01/06 | 1,462.5 | 1,687.5 | 1,437.5 | 1,687.5 | +250 | +17.4% | 680,000 |
| 2005/01/05 | 1,350 | 1,500 | 1,337.5 | 1,437.5 | +75 | +5.5% | 237,600 |
| 2005/01/04 | 1,387.5 | 1,387.5 | 1,337.5 | 1,362.5 | -12.5 | -0.9% | 60,800 |
| 2004/12/30 | 1,387.5 | 1,400 | 1,362.5 | 1,375 | ±0 | ±0% | 48,800 |
| 2004/12/29 | 1,400 | 1,412.5 | 1,350 | 1,375 | -25 | -1.8% | 64,000 |
| 2004/12/28 | 1,325 | 1,400 | 1,300 | 1,400 | +37.5 | +2.8% | 83,200 |
| 2004/12/27 | 1,412.5 | 1,450 | 1,350 | 1,362.5 | +20.8 | +1.6% | 245,600 |
| 2004/12/24 | 1,275 | 1,341.7 | 1,275 | 1,341.7 | +50 | +3.9% | 559,200 |
| 2004/12/22 | 1,308.3 | 1,312.5 | 1,287.5 | 1,291.7 | -4.1 | -0.3% | 237,600 |
| 2004/12/21 | 1,295.8 | 1,329.2 | 1,287.5 | 1,295.8 | -4.2 | -0.3% | 333,600 |
| 2004/12/20 | 1,295.8 | 1,312.5 | 1,287.5 | 1,300 | -4.2 | -0.3% | 136,800 |
5001～
5050
件表示中 / 5155件
類似銘柄と比較する
現在ご覧いただいている「青山財産」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 |
|---|---|---|---|---|---|---|---|---|
| 青山財産 | 185,300円 | +3.0% | +4.9% | 2.75% | 18.13倍 | 4.54倍 |
|
富裕層への運用、相続コンサルが柱。ニーズに応じた不動産運用商品組成も。配当性向５割メド |
| ムゲンエステト | 200,000円 | +29.8% | +12.4% | 5.60% | 7.19倍 | 1.46倍 |
|
首都圏１都３県地盤、中古不動産の買い取り再販を展開。居住用マンション、投資用不動産が柱 |
| ＬＡＨＤ | 634,000円 | +14.1% | +8.1% | 5.21% | 9.42倍 | 2.68倍 |
|
ラ・アトレ母体に２０年７月持株会社に移行。分譲・商業施設など新築不動産や再生不動産開発 |
| ＦＪネクストＨＤ | 131,800円 | +11.2% | +1.5% | 4.25% | 6.54倍 | 0.59倍 |
|
首都圏で「ガーラ」ブランドの投資用ワンルームマンション販売が主力。ファミリー向けも展開 |
| タスキＨＤ | 79,000円 | +60.2% | +112.1% | 4.43% | 9.13倍 | 1.83倍 |
|
新築投資用マンションのタスキと資産運用型の新日本建物が２４年４月共同持株会社設立 |
市場注目の銘柄
チャート関連のコラム
