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 |
|---|---|---|---|---|---|---|---|
| 2005/08/01 | 1,887.5 | 1,925 | 1,825 | 1,875 | +62.5 | +3.4% | 720,800 |
| 2005/07/29 | 1,762.5 | 1,812.5 | 1,762.5 | 1,812.5 | +62.5 | +3.6% | 436,800 |
| 2005/07/28 | 1,762.5 | 1,762.5 | 1,737.5 | 1,750 | ±0 | ±0% | 44,000 |
| 2005/07/27 | 1,737.5 | 1,775 | 1,737.5 | 1,750 | +12.5 | +0.7% | 88,800 |
| 2005/07/26 | 1,750 | 1,750 | 1,725 | 1,737.5 | ±0 | ±0% | 55,200 |
| 2005/07/25 | 1,750 | 1,750 | 1,725 | 1,737.5 | -12.5 | -0.7% | 84,000 |
| 2005/07/22 | 1,775 | 1,775 | 1,737.5 | 1,750 | ±0 | ±0% | 161,600 |
| 2005/07/21 | 1,787.5 | 1,825 | 1,750 | 1,750 | +12.5 | +0.7% | 454,400 |
| 2005/07/20 | 1,775 | 1,775 | 1,737.5 | 1,737.5 | -37.5 | -2.1% | 98,400 |
| 2005/07/19 | 1,800 | 1,800 | 1,750 | 1,775 | -37.5 | -2.1% | 146,400 |
| 2005/07/15 | 1,787.5 | 1,812.5 | 1,750 | 1,812.5 | -12.5 | -0.7% | 367,200 |
| 2005/07/14 | 1,712.5 | 1,837.5 | 1,712.5 | 1,825 | +125 | +7.4% | 1,412,800 |
| 2005/07/13 | 1,687.5 | 1,725 | 1,687.5 | 1,700 | ±0 | ±0% | 111,200 |
| 2005/07/12 | 1,700 | 1,712.5 | 1,687.5 | 1,700 | ±0 | ±0% | 84,000 |
| 2005/07/11 | 1,700 | 1,725 | 1,700 | 1,700 | +12.5 | +0.7% | 66,400 |
| 2005/07/08 | 1,712.5 | 1,712.5 | 1,687.5 | 1,687.5 | -25 | -1.5% | 104,000 |
| 2005/07/07 | 1,687.5 | 1,750 | 1,687.5 | 1,712.5 | +37.5 | +2.2% | 403,200 |
| 2005/07/06 | 1,675 | 1,687.5 | 1,662.5 | 1,675 | ±0 | ±0% | 78,400 |
| 2005/07/05 | 1,687.5 | 1,700 | 1,662.5 | 1,675 | -25 | -1.5% | 90,400 |
| 2005/07/04 | 1,687.5 | 1,700 | 1,675 | 1,700 | ±0 | ±0% | 146,400 |
| 2005/07/01 | 1,725 | 1,737.5 | 1,675 | 1,700 | -37.5 | -2.2% | 261,600 |
| 2005/06/30 | 1,750 | 1,750 | 1,725 | 1,737.5 | ±0 | ±0% | 92,000 |
| 2005/06/29 | 1,750 | 1,750 | 1,725 | 1,737.5 | -12.5 | -0.7% | 100,000 |
| 2005/06/28 | 1,762.5 | 1,762.5 | 1,737.5 | 1,750 | -12.5 | -0.7% | 72,000 |
| 2005/06/27 | 1,762.5 | 1,762.5 | 1,737.5 | 1,762.5 | -12.5 | -0.7% | 56,000 |
| 2005/06/24 | 1,725 | 1,775 | 1,712.5 | 1,775 | +25 | +1.4% | 150,400 |
| 2005/06/23 | 1,762.5 | 1,762.5 | 1,737.5 | 1,750 | -25 | -1.4% | 88,000 |
| 2005/06/22 | 1,762.5 | 1,812.5 | 1,750 | 1,775 | +25 | +1.4% | 438,400 |
| 2005/06/21 | 1,737.5 | 1,762.5 | 1,712.5 | 1,750 | +12.5 | +0.7% | 123,200 |
| 2005/06/20 | 1,737.5 | 1,750 | 1,725 | 1,737.5 | +12.5 | +0.7% | 55,200 |
| 2005/06/17 | 1,750 | 1,750 | 1,725 | 1,725 | -25 | -1.4% | 116,000 |
| 2005/06/16 | 1,762.5 | 1,762.5 | 1,725 | 1,750 | -37.5 | -2.1% | 201,600 |
| 2005/06/15 | 1,725 | 1,787.5 | 1,675 | 1,787.5 | +62.5 | +3.6% | 328,000 |
| 2005/06/14 | 1,737.5 | 1,762.5 | 1,712.5 | 1,725 | ±0 | ±0% | 221,600 |
| 2005/06/13 | 1,700 | 1,725 | 1,687.5 | 1,725 | +50 | +3% | 166,400 |
| 2005/06/10 | 1,675 | 1,687.5 | 1,650 | 1,675 | +25 | +1.5% | 89,600 |
| 2005/06/09 | 1,637.5 | 1,662.5 | 1,612.5 | 1,650 | +12.5 | +0.8% | 119,200 |
| 2005/06/08 | 1,662.5 | 1,675 | 1,637.5 | 1,637.5 | -37.5 | -2.2% | 208,800 |
| 2005/06/07 | 1,725 | 1,737.5 | 1,675 | 1,675 | -37.5 | -2.2% | 180,000 |
| 2005/06/06 | 1,700 | 1,750 | 1,700 | 1,712.5 | -12.5 | -0.7% | 126,400 |
| 2005/06/03 | 1,712.5 | 1,762.5 | 1,712.5 | 1,725 | +62.5 | +3.8% | 444,800 |
| 2005/06/02 | 1,650 | 1,675 | 1,637.5 | 1,662.5 | +50 | +3.1% | 127,200 |
| 2005/06/01 | 1,650 | 1,650 | 1,612.5 | 1,612.5 | -37.5 | -2.3% | 128,800 |
| 2005/05/31 | 1,562.5 | 1,650 | 1,562.5 | 1,650 | +62.5 | +3.9% | 146,400 |
| 2005/05/30 | 1,612.5 | 1,612.5 | 1,575 | 1,587.5 | -12.5 | -0.8% | 88,000 |
| 2005/05/27 | 1,612.5 | 1,625 | 1,587.5 | 1,600 | +25 | +1.6% | 116,000 |
| 2005/05/26 | 1,587.5 | 1,612.5 | 1,550 | 1,575 | -37.5 | -2.3% | 165,600 |
| 2005/05/25 | 1,687.5 | 1,687.5 | 1,600 | 1,612.5 | -75 | -4.4% | 209,600 |
| 2005/05/24 | 1,687.5 | 1,725 | 1,675 | 1,687.5 | +12.5 | +0.7% | 160,800 |
| 2005/05/23 | 1,700 | 1,700 | 1,675 | 1,675 | -25 | -1.5% | 92,800 |
4901～
4950
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 | 186,300円 | +3.0% | +4.9% | 2.74% | 18.23倍 | 4.56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 | 203,700円 | +29.8% | +12.4% | 5.50% | 7.32倍 | 1.49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 | 639,000円 | +14.1% | +8.1% | 5.16% | 9.49倍 | 2.70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 | 132,300円 | +11.2% | +1.5% | 4.23% | 6.56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 | 79,100円 | +60.2% | +112.1% | 4.42% | 9.14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
