アーバネットコーポレーションの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2010/06/28 | 30,500 | 30,500 | 26,150 | 26,890 | -4,210 | -13.5% | 121 |
2010/06/25 | 32,100 | 32,500 | 30,900 | 31,100 | -1,700 | -5.2% | 143 |
2010/06/24 | 33,000 | 33,000 | 32,250 | 32,800 | -600 | -1.8% | 54 |
2010/06/23 | 32,800 | 33,400 | 32,750 | 33,400 | +300 | +0.9% | 55 |
2010/06/22 | 32,950 | 33,550 | 32,350 | 33,100 | +150 | +0.5% | 73 |
2010/06/21 | 32,900 | 33,050 | 32,300 | 32,950 | +700 | +2.2% | 74 |
2010/06/18 | 32,200 | 32,250 | 32,200 | 32,250 | -600 | -1.8% | 13 |
2010/06/17 | 32,700 | 33,000 | 32,700 | 32,850 | -150 | -0.5% | 30 |
2010/06/16 | 32,800 | 33,500 | 31,800 | 33,000 | +150 | +0.5% | 174 |
2010/06/15 | 31,600 | 33,000 | 31,600 | 32,850 | +1,550 | +5% | 67 |
2010/06/14 | 31,300 | 31,800 | 31,300 | 31,300 | -200 | -0.6% | 35 |
2010/06/11 | 31,600 | 31,700 | 31,500 | 31,500 | ±0 | ±0% | 20 |
2010/06/10 | 31,450 | 31,600 | 31,350 | 31,500 | -200 | -0.6% | 36 |
2010/06/09 | 31,900 | 32,000 | 31,500 | 31,700 | ±0 | ±0% | 13 |
2010/06/08 | 31,800 | 32,400 | 31,400 | 31,700 | -800 | -2.5% | 28 |
2010/06/07 | 32,500 | 32,500 | 30,350 | 32,500 | -100 | -0.3% | 90 |
2010/06/04 | 32,750 | 32,950 | 32,500 | 32,600 | -150 | -0.5% | 10 |
2010/06/03 | 32,700 | 32,900 | 32,500 | 32,750 | +550 | +1.7% | 17 |
2010/06/02 | 32,400 | 32,400 | 31,800 | 32,200 | -650 | -2% | 48 |
2010/06/01 | 33,000 | 33,000 | 32,000 | 32,850 | +50 | +0.2% | 24 |
2010/05/31 | 32,000 | 33,500 | 32,000 | 32,800 | +800 | +2.5% | 41 |
2010/05/28 | 32,600 | 33,200 | 31,400 | 32,000 | -600 | -1.8% | 93 |
2010/05/27 | 30,900 | 32,900 | 30,800 | 32,600 | +1,100 | +3.5% | 61 |
2010/05/26 | 30,500 | 31,500 | 30,050 | 31,500 | +550 | +1.8% | 58 |
2010/05/25 | 31,400 | 31,400 | 30,600 | 30,950 | ±0 | ±0% | 50 |
2010/05/24 | 30,800 | 31,500 | 30,800 | 30,950 | +150 | +0.5% | 27 |
2010/05/21 | 30,500 | 31,000 | 30,100 | 30,800 | -400 | -1.3% | 90 |
2010/05/20 | 32,000 | 32,300 | 31,100 | 31,200 | -1,250 | -3.9% | 70 |
2010/05/19 | 31,100 | 32,800 | 31,050 | 32,450 | +250 | +0.8% | 83 |
2010/05/18 | 33,600 | 33,600 | 31,700 | 32,200 | -1,750 | -5.2% | 48 |
2010/05/17 | 33,200 | 34,000 | 31,500 | 33,950 | +750 | +2.3% | 131 |
2010/05/14 | 33,600 | 33,800 | 32,000 | 33,200 | -600 | -1.8% | 217 |
2010/05/13 | 33,200 | 34,500 | 32,000 | 33,800 | -100 | -0.3% | 138 |
2010/05/12 | 33,600 | 34,300 | 33,000 | 33,900 | -100 | -0.3% | 69 |
2010/05/11 | 33,800 | 34,700 | 33,000 | 34,000 | +500 | +1.5% | 73 |
2010/05/10 | 32,000 | 33,500 | 32,000 | 33,500 | -600 | -1.8% | 167 |
2010/05/07 | 34,000 | 34,200 | 32,000 | 34,100 | -900 | -2.6% | 167 |
2010/05/06 | 35,600 | 35,900 | 35,000 | 35,000 | -1,350 | -3.7% | 281 |
2010/04/30 | 36,000 | 36,700 | 35,950 | 36,350 | -150 | -0.4% | 225 |
2010/04/28 | 35,900 | 36,500 | 35,700 | 36,500 | ±0 | ±0% | 235 |
2010/04/27 | 37,500 | 38,000 | 35,750 | 36,500 | -2,400 | -6.2% | 349 |
2010/04/26 | 39,800 | 39,800 | 37,400 | 38,900 | +50 | +0.1% | 658 |
2010/04/23 | 39,050 | 39,050 | 37,000 | 38,850 | +1,900 | +5.1% | 614 |
2010/04/22 | 36,200 | 36,950 | 35,500 | 36,950 | +450 | +1.2% | 229 |
2010/04/21 | 36,500 | 37,000 | 35,800 | 36,500 | +500 | +1.4% | 212 |
2010/04/20 | 33,700 | 36,500 | 33,500 | 36,000 | +2,300 | +6.8% | 430 |
2010/04/19 | 33,800 | 34,200 | 32,400 | 33,700 | -1,100 | -3.2% | 170 |
2010/04/16 | 35,000 | 37,000 | 33,400 | 34,800 | +300 | +0.9% | 266 |
2010/04/15 | 31,400 | 35,000 | 30,000 | 34,500 | +3,800 | +12.4% | 492 |
2010/04/14 | 30,900 | 31,000 | 30,100 | 30,700 | +300 | +1% | 86 |
3401~
3450
件表示中 / 3459件
類似銘柄と比較する
現在ご覧いただいている「アーバネット」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 |
---|---|---|---|---|---|---|---|---|
アーバネット | 42,500円 | +33.2% | +7.5% | 4.71% | 8.82倍 | 0.98倍 |
|
投資用ワンルームマンションの専業。設計・開発に特化、コンパクト、ファミリーにも展開 |
毎コムネット | 81,700円 | -2.5% | +6.3% | 3.67% | 9.79倍 | 1.28倍 |
|
学生専用マンションを地主に提案、一括借り受けるサブリースが柱。合宿旅行、新卒採用支援も |
コロンビア | 417,000円 | +38.8% | +10.7% | 2.59% | 8.03倍 | 2.03倍 |
|
- |
ヨシコン | 165,500円 | +21.2% | +16.1% | 3.50% | 4.70倍 | 0.47倍 |
|
静岡地盤。マンションや事業用不動産を開発。REIT運用。祖業のコンクリはファブレス化 |
アイダ設計 | - | +18.2% | +15.8% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム