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

344,500 +6000 (+1.77%)

株価：2025/04/22 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
2020/10/22	400,500	405,500	396,500	400,500	+500	+0.1%	1,460
2020/10/21	399,000	402,500	397,500	400,000	+1,000	+0.3%	1,602
2020/10/20	402,500	408,500	399,000	399,000	-9,500	-2.3%	2,318
2020/10/19	404,000	411,500	400,500	408,500	+1,500	+0.4%	2,936
2020/10/16	420,000	420,000	407,000	407,000	-8,500	-2%	2,114
2020/10/15	418,000	418,500	413,500	415,500	-2,500	-0.6%	1,325
2020/10/14	418,000	421,500	416,000	418,000	-2,000	-0.5%	1,406
2020/10/13	418,500	423,000	414,000	420,000	+1,500	+0.4%	1,596
2020/10/12	415,500	419,000	410,500	418,500	+2,500	+0.6%	1,069
2020/10/09	419,500	423,000	414,500	416,000	+1,000	+0.2%	2,496
2020/10/08	419,500	423,500	415,000	415,000	-3,000	-0.7%	1,771
2020/10/07	415,000	425,500	409,000	418,000	+2,000	+0.5%	2,646
2020/10/06	406,500	419,000	403,500	416,000	+9,500	+2.3%	1,819
2020/10/05	400,000	409,500	400,000	406,500	+7,500	+1.9%	1,416
2020/10/02	406,500	412,500	394,000	399,000	-	-	2,641
2020/10/01	0	0	0	0	-	-	0
2020/09/30	407,500	408,000	397,000	399,500	-8,000	-2%	2,918
2020/09/29	405,500	411,500	403,500	407,500	+2,000	+0.5%	1,773
2020/09/28	398,500	405,500	390,500	405,500	+7,500	+1.9%	2,290
2020/09/25	391,500	398,000	384,000	398,000	+10,500	+2.7%	3,261
2020/09/24	387,500	387,500	382,000	387,500	+3,000	+0.8%	2,291
2020/09/23	387,500	395,000	377,500	384,500	-5,000	-1.3%	5,023
2020/09/18	404,500	409,500	389,500	389,500	-11,500	-2.9%	9,128
2020/09/17	399,000	408,000	399,000	401,000	±0	±0%	2,482
2020/09/16	398,500	404,500	394,000	401,000	+5,000	+1.3%	2,138
2020/09/15	387,000	396,000	387,000	396,000	+5,500	+1.4%	2,390
2020/09/14	387,000	394,000	384,000	390,500	-500	-0.1%	2,260
2020/09/11	391,500	398,500	388,500	391,000	-7,500	-1.9%	3,616
2020/09/10	399,000	401,000	394,000	398,500	-1,000	-0.3%	2,645
2020/09/09	398,000	403,500	397,500	399,500	-2,000	-0.5%	1,704
2020/09/08	407,500	407,500	400,000	401,500	-1,500	-0.4%	1,751
2020/09/07	403,000	407,500	399,500	403,000	-2,000	-0.5%	1,799
2020/09/04	403,000	409,500	402,500	405,000	-1,000	-0.2%	1,186
2020/09/03	400,000	407,500	398,000	406,000	+9,000	+2.3%	1,493
2020/09/02	392,500	403,000	392,500	397,000	+500	+0.1%	1,708
2020/09/01	400,000	407,500	396,500	396,500	-3,000	-0.8%	2,456
2020/08/31	409,000	409,000	397,500	399,500	-8,500	-2.1%	2,315
2020/08/28	407,000	411,000	399,500	408,000	-500	-0.1%	2,280
2020/08/27	402,500	408,500	397,500	408,500	+7,000	+1.7%	1,960
2020/08/26	405,500	406,000	396,500	401,500	-4,000	-1%	1,409
2020/08/25	398,500	407,000	396,500	405,500	+8,000	+2%	1,381
2020/08/24	396,500	399,000	394,000	397,500	+1,500	+0.4%	1,671
2020/08/21	387,500	402,000	385,500	396,000	+9,000	+2.3%	2,412
2020/08/20	378,000	387,000	377,000	387,000	+9,500	+2.5%	1,650
2020/08/19	381,000	383,500	374,500	377,500	-7,500	-1.9%	2,525
2020/08/18	383,000	385,000	378,500	385,000	+1,000	+0.3%	1,674
2020/08/17	381,500	386,000	380,500	384,000	+4,500	+1.2%	1,078
2020/08/14	382,000	384,000	375,500	379,500	-3,500	-0.9%	1,552
2020/08/13	382,000	389,000	375,500	383,000	+2,000	+0.5%	1,865
2020/08/12	381,000	383,500	375,000	381,000	+3,000	+0.8%	2,073

1101～ 1150 件表示中 / 3145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	344,500円	0.0%	+0.1%	5.05%	40.43倍	1.02倍	-
大和オフィス	306,000円	-0.8%	-3.9%	4.52%	42.06倍	1.18倍	-
銀ＥＴＦ	42,090円	-	-	-	-	-	-
イオンリート	127,500円	+1.6%	+0.9%	5.33%	38.12倍	1.10倍	-
日本ロジ	93,200円	+8.0%	+13.0%	4.61%	42.11倍	1.83倍	-