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 |
|---|---|---|---|---|---|---|---|
| 2004/09/28 | 1,433.3 | 1,450 | 1,358.3 | 1,370.8 | -104.2 | -7.1% | 244,800 |
| 2004/09/27 | 1,525 | 1,541.7 | 1,475 | 1,475 | -70.8 | -4.6% | 141,600 |
| 2004/09/24 | 1,520.8 | 1,558.3 | 1,520.8 | 1,545.8 | -20.9 | -1.3% | 120,000 |
| 2004/09/22 | 1,583.3 | 1,600 | 1,470.8 | 1,566.7 | +4.2 | +0.3% | 196,800 |
| 2004/09/21 | 1,612.5 | 1,612.5 | 1,537.5 | 1,562.5 | -87.5 | -5.3% | 175,200 |
| 2004/09/17 | 1,679.2 | 1,687.5 | 1,625 | 1,650 | -41.7 | -2.5% | 160,800 |
| 2004/09/16 | 1,625 | 1,779.2 | 1,604.2 | 1,691.7 | +29.2 | +1.8% | 232,800 |
| 2004/09/15 | 1,666.7 | 1,679.2 | 1,633.3 | 1,662.5 | -25 | -1.5% | 187,200 |
| 2004/09/14 | 1,750 | 1,770.8 | 1,675 | 1,687.5 | -83.3 | -4.7% | 134,400 |
| 2004/09/13 | 1,816.7 | 1,816.7 | 1,762.5 | 1,770.8 | -58.4 | -3.2% | 105,600 |
| 2004/09/10 | 1,804.2 | 1,833.3 | 1,804.2 | 1,829.2 | +8.4 | +0.5% | 67,200 |
| 2004/09/09 | 1,833.3 | 1,854.2 | 1,816.7 | 1,820.8 | -33.4 | -1.8% | 81,600 |
| 2004/09/08 | 1,858.3 | 1,866.7 | 1,816.7 | 1,854.2 | +50 | +2.8% | 144,000 |
| 2004/09/07 | 1,854.2 | 1,862.5 | 1,795.8 | 1,804.2 | -70.8 | -3.8% | 228,000 |
| 2004/09/06 | 1,945.8 | 1,945.8 | 1,875 | 1,875 | -79.2 | -4.1% | 182,400 |
| 2004/09/03 | 1,987.5 | 2,008.3 | 1,945.8 | 1,954.2 | -25 | -1.3% | 304,800 |
| 2004/09/02 | 1,958.3 | 2,012.5 | 1,925 | 1,979.2 | +25 | +1.3% | 468,000 |
| 2004/09/01 | 1,975 | 1,983.3 | 1,945.8 | 1,954.2 | -20.8 | -1.1% | 141,600 |
| 2004/08/31 | 1,958.3 | 1,995.8 | 1,954.2 | 1,975 | +8.3 | +0.4% | 187,200 |
| 2004/08/30 | 2,000 | 2,012.5 | 1,954.2 | 1,966.7 | -54.1 | -2.7% | 256,800 |
| 2004/08/27 | 1,895.8 | 2,020.8 | 1,879.2 | 2,020.8 | +100 | +5.2% | 405,600 |
| 2004/08/26 | 1,954.2 | 1,966.7 | 1,912.5 | 1,920.8 | ±0 | ±0% | 146,400 |
| 2004/08/25 | 1,945.8 | 1,958.3 | 1,916.7 | 1,920.8 | -54.2 | -2.7% | 192,000 |
| 2004/08/24 | 1,945.8 | 1,979.2 | 1,904.2 | 1,975 | +50 | +2.6% | 199,200 |
| 2004/08/23 | 2,016.7 | 2,037.5 | 1,925 | 1,925 | -70.8 | -3.5% | 271,200 |
| 2004/08/20 | 1,916.7 | 2,062.5 | 1,829.2 | 1,995.8 | +100 | +5.3% | 710,400 |
| 2004/08/19 | 2,054.2 | 2,054.2 | 1,895.8 | 1,895.8 | -137.5 | -6.8% | 468,000 |
| 2004/08/18 | 2,145.8 | 2,170.8 | 1,962.5 | 2,033.3 | -91.7 | -4.3% | 684,000 |
| 2004/08/17 | 2,308.3 | 2,341.7 | 2,116.7 | 2,125 | -150 | -6.6% | 1,051,200 |
| 2004/08/16 | 2,266.7 | 2,287.5 | 2,145.8 | 2,275 | +50 | +2.2% | 1,027,200 |
| 2004/08/13 | 2,162.5 | 2,320.8 | 2,125 | 2,225 | +20.8 | +0.9% | 1,869,600 |
| 2004/08/12 | 2,012.5 | 2,204.2 | 2,008.3 | 2,204.2 | +208.4 | +10.4% | 828,000 |
| 2004/08/11 | 2,166.7 | 2,166.7 | 1,954.2 | 1,995.8 | -66.7 | -3.2% | 852,000 |
| 2004/08/10 | 1,987.5 | 2,129.2 | 1,983.3 | 2,062.5 | +75 | +3.8% | 1,329,600 |
| 2004/08/09 | 1,841.7 | 1,987.5 | 1,833.3 | 1,987.5 | +104.2 | +5.5% | 1,195,200 |
| 2004/08/06 | 1,791.7 | 1,945.8 | 1,770.8 | 1,883.3 | +8.3 | +0.4% | 1,476,000 |
| 2004/08/05 | 1,854.2 | 2,033.3 | 1,791.7 | 1,875 | +41.7 | +2.3% | 1,855,200 |
| 2004/08/04 | 1,583.3 | 1,833.3 | 1,537.5 | 1,833.3 | +208.3 | +12.8% | 1,159,200 |
| 2004/08/03 | 1,762.5 | 1,895.8 | 1,608.3 | 1,625 | -158.3 | -8.9% | 1,094,400 |
| 2004/08/02 | 1,945.8 | 1,945.8 | 1,779.2 | 1,783.3 | -191.7 | -9.7% | 861,600 |
| 2004/07/30 | 2,129.2 | 2,145.8 | 1,866.7 | 1,975 | -50 | -2.5% | 864,000 |
| 2004/07/29 | 2,258.3 | 2,320.8 | 2,000 | 2,025 | -316.7 | -13.5% | 1,171,200 |
| 2004/07/28 | 2,562.5 | 2,612.5 | 2,341.7 | 2,341.7 | -95.8 | -3.9% | 849,600 |
| 2004/07/27 | 2,562.5 | 2,679.2 | 2,191.7 | 2,437.5 | -166.7 | -6.4% | 1,384,800 |
| 2004/07/26 | 2,625 | 2,833.3 | 2,525 | 2,604.2 | -83.3 | -3.1% | 1,658,400 |
| 2004/07/23 | 2,687.5 | 2,750 | 2,466.7 | 2,687.5 | +166.7 | +6.6% | 1,960,800 |
| 2004/07/22 | 2,400 | 2,608.3 | 2,333.3 | 2,520.8 | - | - | 3,081,600 |
| 2004/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/07/16 | 1,566.7 | 1,775 | 1,508.3 | 1,775 | - | - | 3,391,200 |
4801～
4850
件表示中 / 4850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 | 142,300円 | +5.3% | +1.2% | 3.23% | 15.47倍 | 3.65倍 |
|
富裕層への運用、相続コンサルが柱。顧客増へ不動産運用商品組成にも注力。配当性向５割メド |
| ＪＡＬＣＯ ＨＤ | 33,500円 | +162.7% | +127.7% | 5.37% | 8.69倍 | 2.23倍 |
|
アミューズメント向け等貸金業、不動産事業の２本柱経営。Ｍ＆Ａ仲介などコンサル事業展開も |
| アズーム | 620,000円 | +20.9% | +40.0% | 0.40% | 31.55倍 | 12.12倍 |
|
駐車場のサブリースが主力、月極駐車場紹介サイト「カーパーキング」運営。３ＤＣＧパース等も |
| ムゲンエステト | 143,200円 | +17.9% | +15.1% | 4.75% | 8.51倍 | 1.22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 |
| 空港施設 | 61,500円 | +2.0% | +25.6% | 2.28% | 18.36倍 | 0.54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
