アクティビア・プロパティーズ投資法人　投資証券

3279 / 東証(その他) / ETF・REIT等

324,000 +2500 (+0.78%)

株価：2024/11/15 15:30 15分ディレイ

アクティビア・プロパティーズ投資法人　投資証券の株価時系列

日付	始値	高値	安値	終値	前日比	騰落率	出来高
2020/08/04	362,000	372,000	357,000	372,000	+16,500	+4.6%	3,733
2020/08/03	349,000	363,000	349,000	355,500	+7,000	+2%	3,191
2020/07/31	347,500	351,000	345,000	348,500	+1,500	+0.4%	2,790
2020/07/30	349,500	356,000	344,000	347,000	±0	±0%	3,990
2020/07/29	342,000	347,500	337,500	347,000	+7,000	+2.1%	2,373
2020/07/28	346,000	346,500	337,000	340,000	-6,500	-1.9%	1,335
2020/07/27	341,000	348,000	337,500	346,500	+4,000	+1.2%	2,642
2020/07/22	338,000	342,500	336,000	342,500	+4,000	+1.2%	1,758
2020/07/21	344,000	345,000	335,000	338,500	-5,500	-1.6%	1,985
2020/07/20	348,000	348,000	338,500	344,000	-2,000	-0.6%	1,768
2020/07/17	344,000	351,000	342,000	346,000	+2,000	+0.6%	2,830
2020/07/16	352,500	356,000	340,500	344,000	-2,000	-0.6%	3,249
2020/07/15	346,000	353,500	340,500	346,000	+3,500	+1%	3,664
2020/07/14	346,000	355,000	338,000	342,500	-3,500	-1%	3,561
2020/07/13	351,000	356,500	343,000	346,000	-5,000	-1.4%	2,104
2020/07/10	353,500	356,000	343,000	351,000	-3,000	-0.8%	2,046
2020/07/09	356,500	357,000	351,000	354,000	-3,500	-1%	1,945
2020/07/08	357,000	359,500	353,500	357,500	-1,500	-0.4%	2,630
2020/07/07	360,000	362,000	353,500	359,000	+3,000	+0.8%	2,761
2020/07/06	361,000	367,000	356,000	356,000	-9,500	-2.6%	2,566
2020/07/03	370,500	374,000	359,000	365,500	-7,500	-2%	2,706
2020/07/02	376,000	378,500	368,500	373,000	±0	±0%	2,923
2020/07/01	373,000	382,500	369,000	373,000	+1,500	+0.4%	2,478
2020/06/30	382,500	382,500	369,000	371,500	-7,500	-2%	3,951
2020/06/29	378,000	380,000	370,000	379,000	-3,000	-0.8%	2,757
2020/06/26	382,000	384,000	376,500	382,000	-1,000	-0.3%	3,036
2020/06/25	384,500	388,000	376,500	383,000	-6,000	-1.5%	3,009
2020/06/24	386,000	389,000	382,500	389,000	+3,500	+0.9%	1,916
2020/06/23	388,500	396,500	383,500	385,500	+500	+0.1%	2,165
2020/06/22	388,000	395,000	385,000	385,000	-7,000	-1.8%	2,696
2020/06/19	391,000	400,000	387,500	392,000	+500	+0.1%	4,378
2020/06/18	390,000	394,000	378,500	391,500	+2,500	+0.6%	2,854
2020/06/17	383,000	392,000	375,500	389,000	+6,500	+1.7%	3,244
2020/06/16	373,000	390,500	373,000	382,500	+16,500	+4.5%	3,919
2020/06/15	390,000	393,000	363,500	366,000	-29,500	-7.5%	5,425
2020/06/12	367,500	396,000	367,500	395,500	-7,000	-1.7%	11,149
2020/06/11	417,000	418,000	399,500	402,500	-20,500	-4.8%	3,777
2020/06/10	415,000	426,000	411,500	423,000	+6,500	+1.6%	4,368
2020/06/09	416,500	426,000	407,500	416,500	±0	±0%	3,852
2020/06/08	404,500	419,500	404,500	416,500	+15,000	+3.7%	6,162
2020/06/05	389,500	402,000	388,500	401,500	+12,500	+3.2%	4,195
2020/06/04	408,000	409,000	389,000	389,000	-6,500	-1.6%	4,929
2020/06/03	382,000	397,500	377,500	395,500	+20,500	+5.5%	6,328
2020/06/02	363,000	379,500	361,500	375,000	+17,000	+4.7%	5,202
2020/06/01	370,500	370,500	357,000	358,000	-8,500	-2.3%	4,687
2020/05/29	373,000	373,000	363,500	366,500	-3,500	-0.9%	6,419
2020/05/28	366,000	372,000	365,000	370,000	-8,000	-2.1%	5,940
2020/05/27	385,000	392,000	378,000	378,000	-6,000	-1.6%	8,542
2020/05/26	373,000	384,000	369,500	384,000	+14,500	+3.9%	3,300
2020/05/25	365,000	371,500	364,500	369,500	+5,500	+1.5%	2,718

1051～ 1100 件表示中 / 3041件

類似銘柄と比較する

現在ご覧いただいている「ＡＰＩ」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	特色
ＡＰＩ	324,000円	-2.4%	-11.8%	5.74%	39.22倍	0.96倍	-
イオンリート	126,400円	+0.1%	+0.8%	5.30%	39.83倍	1.08倍	-
ラサールロジ	143,200円	-0.8%	+0.4%	5.08%	42.04倍	1.18倍	-
ＮＺＡＭ　ＴＰＸ	27,990円	-	-	-	-	-	-
日本ロジ	267,900円	+0.4%	+0.6%	4.11%	46.46倍	1.74倍	-