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 |
---|---|---|---|---|---|---|---|
2018/07/20 | 2,036 | 2,087 | 2,036 | 2,084 | +45 | +2.2% | 23,100 |
2018/07/19 | 2,081 | 2,084 | 2,025 | 2,039 | -49 | -2.3% | 61,400 |
2018/07/18 | 2,102 | 2,129 | 2,076 | 2,088 | -4 | -0.2% | 39,900 |
2018/07/17 | 2,120 | 2,133 | 2,089 | 2,092 | -31 | -1.5% | 81,000 |
2018/07/13 | 2,115 | 2,126 | 2,066 | 2,123 | +24 | +1.1% | 32,500 |
2018/07/12 | 2,013 | 2,108 | 2,013 | 2,099 | +87 | +4.3% | 56,400 |
2018/07/11 | 2,051 | 2,077 | 2,000 | 2,012 | -76 | -3.6% | 107,800 |
2018/07/10 | 2,186 | 2,196 | 2,070 | 2,088 | -48 | -2.2% | 82,000 |
2018/07/09 | 2,130 | 2,157 | 2,105 | 2,136 | +6 | +0.3% | 30,500 |
2018/07/06 | 2,062 | 2,138 | 2,035 | 2,130 | +79 | +3.9% | 51,700 |
2018/07/05 | 2,130 | 2,150 | 2,047 | 2,051 | -52 | -2.5% | 101,700 |
2018/07/04 | 2,101 | 2,130 | 2,057 | 2,103 | -11 | -0.5% | 80,800 |
2018/07/03 | 2,125 | 2,181 | 2,077 | 2,114 | -10 | -0.5% | 104,500 |
2018/07/02 | 2,275 | 2,275 | 2,110 | 2,124 | -139 | -6.1% | 130,000 |
2018/06/29 | 2,292 | 2,314 | 2,260 | 2,263 | -29 | -1.3% | 47,100 |
2018/06/28 | 2,300 | 2,303 | 2,160 | 2,292 | -18 | -0.8% | 145,700 |
2018/06/27 | 2,340 | 2,365 | 2,309 | 2,310 | -66 | -2.8% | 43,700 |
2018/06/26 | 2,346 | 2,398 | 2,306 | 2,376 | +8 | +0.3% | 62,200 |
2018/06/25 | 2,506 | 2,506 | 2,356 | 2,368 | -88 | -3.6% | 56,400 |
2018/06/22 | 2,480 | 2,522 | 2,444 | 2,456 | -66 | -2.6% | 41,400 |
2018/06/21 | 2,450 | 2,550 | 2,449 | 2,522 | +71 | +2.9% | 55,700 |
2018/06/20 | 2,432 | 2,468 | 2,365 | 2,451 | +2 | +0.1% | 84,500 |
2018/06/19 | 2,556 | 2,570 | 2,440 | 2,449 | -124 | -4.8% | 106,000 |
2018/06/18 | 2,610 | 2,618 | 2,526 | 2,573 | -26 | -1% | 88,400 |
2018/06/15 | 2,550 | 2,600 | 2,531 | 2,599 | +60 | +2.4% | 58,200 |
2018/06/14 | 2,547 | 2,596 | 2,537 | 2,539 | -16 | -0.6% | 43,300 |
2018/06/13 | 2,605 | 2,614 | 2,516 | 2,555 | -50 | -1.9% | 91,800 |
2018/06/12 | 2,553 | 2,619 | 2,489 | 2,605 | +25 | +1% | 138,300 |
2018/06/11 | 2,473 | 2,582 | 2,462 | 2,580 | +131 | +5.3% | 155,500 |
2018/06/08 | 2,464 | 2,482 | 2,428 | 2,449 | +17 | +0.7% | 45,900 |
2018/06/07 | 2,415 | 2,440 | 2,378 | 2,432 | +25 | +1% | 39,000 |
2018/06/06 | 2,383 | 2,437 | 2,358 | 2,407 | +55 | +2.3% | 83,800 |
2018/06/05 | 2,402 | 2,403 | 2,351 | 2,352 | -57 | -2.4% | 71,900 |
2018/06/04 | 2,439 | 2,466 | 2,347 | 2,409 | -12 | -0.5% | 85,000 |
2018/06/01 | 2,486 | 2,520 | 2,362 | 2,421 | -107 | -4.2% | 151,200 |
2018/05/31 | 2,500 | 2,550 | 2,487 | 2,528 | +65 | +2.6% | 49,600 |
2018/05/30 | 2,407 | 2,499 | 2,400 | 2,463 | +23 | +0.9% | 43,400 |
2018/05/29 | 2,557 | 2,557 | 2,405 | 2,440 | -100 | -3.9% | 100,500 |
2018/05/28 | 2,466 | 2,548 | 2,450 | 2,540 | +82 | +3.3% | 73,000 |
2018/05/25 | 2,513 | 2,551 | 2,450 | 2,458 | -82 | -3.2% | 78,000 |
2018/05/24 | 2,478 | 2,572 | 2,437 | 2,540 | +122 | +5% | 146,300 |
2018/05/23 | 2,432 | 2,480 | 2,408 | 2,418 | -14 | -0.6% | 59,300 |
2018/05/22 | 2,420 | 2,494 | 2,395 | 2,432 | +38 | +1.6% | 94,200 |
2018/05/21 | 2,403 | 2,407 | 2,353 | 2,394 | -1 | ±0% | 77,100 |
2018/05/18 | 2,401 | 2,449 | 2,390 | 2,395 | +14 | +0.6% | 88,600 |
2018/05/17 | 2,405 | 2,458 | 2,377 | 2,381 | +71 | +3.1% | 103,700 |
2018/05/16 | 2,370 | 2,464 | 2,310 | 2,310 | -43 | -1.8% | 105,400 |
2018/05/15 | 2,368 | 2,399 | 2,307 | 2,353 | -44 | -1.8% | 83,700 |
2018/05/14 | 2,365 | 2,420 | 2,285 | 2,397 | +32 | +1.4% | 108,000 |
2018/05/11 | 2,215 | 2,383 | 2,191 | 2,365 | +105 | +4.6% | 232,500 |
1701~
1750
件表示中 / 5137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 | 181,000円 | +3.0% | +4.9% | 2.82% | 17.70倍 | 4.44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 |
フージャース | 127,900円 | +43.8% | +16.2% | 5.79% | 7.00倍 | 1.08倍 |
|
独立系マンション開発。地方都市での分譲に強み。戸建てやシニア向け、再開発事業にも本腰 |
ムゲンエステト | 189,000円 | +29.8% | +12.4% | 5.93% | 6.79倍 | 1.38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 |
宮越HD | 109,200円 | -38.8% | -56.5% | 0.00% | 256.94倍 | 1.66倍 |
|
旧クラウン。工場用地活用した中国の不動産賃貸が柱。家電事業は撤退。深センの再開発に注力 |
空港施設 | 83,000円 | +15.6% | -10.3% | 4.46% | 13.75倍 | 0.69倍 |
|
羽田、伊丹中心に全国12空港で施設を運営・賃貸、熱や給排水も一部提供。一般ビル賃貸も展開 |
市場注目の銘柄
チャート関連のコラム