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
2020/05/28	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
2020/05/22	366,000	368,000	358,000	364,000	+2,500	+0.7%	3,655
2020/05/21	365,500	370,000	355,500	361,500	+3,000	+0.8%	5,024
2020/05/20	351,000	360,000	348,500	358,500	+8,500	+2.4%	4,979
2020/05/19	342,500	351,000	341,500	350,000	+14,500	+4.3%	3,483
2020/05/18	331,000	340,000	329,500	335,500	+2,000	+0.6%	2,498
2020/05/15	357,000	357,500	330,500	333,500	-16,500	-4.7%	4,095
2020/05/14	351,500	355,000	342,500	350,000	-8,000	-2.2%	3,813
2020/05/13	346,500	361,000	343,000	358,000	-1,500	-0.4%	5,135
2020/05/12	362,500	367,000	347,500	359,500	-10,000	-2.7%	6,450
2020/05/11	358,000	378,000	355,500	369,500	+25,500	+7.4%	6,466
2020/05/08	324,000	347,000	321,000	344,000	+25,500	+8%	7,802
2020/05/07	319,500	322,000	313,000	318,500	+5,500	+1.8%	3,279
2020/05/01	313,500	318,500	310,500	313,000	-4,000	-1.3%	2,168
2020/04/30	332,500	335,500	312,500	317,000	-3,000	-0.9%	4,808
2020/04/28	325,000	326,000	311,500	320,000	±0	±0%	6,622
2020/04/27	306,500	320,000	304,000	320,000	+17,500	+5.8%	5,042
2020/04/24	312,500	315,500	302,500	302,500	-10,000	-3.2%	4,276
2020/04/23	306,000	312,500	304,500	312,500	+7,500	+2.5%	4,535
2020/04/22	313,000	317,000	300,500	305,000	-9,000	-2.9%	4,678
2020/04/21	323,000	325,000	308,500	314,000	-12,500	-3.8%	3,938
2020/04/20	326,500	327,500	322,500	326,500	+1,000	+0.3%	3,461
2020/04/17	324,500	328,000	319,500	325,500	+7,000	+2.2%	3,521
2020/04/16	319,500	320,500	308,000	318,500	-2,500	-0.8%	4,413
2020/04/15	334,500	334,500	316,500	321,000	-7,000	-2.1%	6,007
2020/04/14	334,500	337,500	324,000	328,000	-3,000	-0.9%	3,182
2020/04/13	334,500	342,500	327,000	331,000	-3,000	-0.9%	3,775
2020/04/10	326,500	335,500	312,500	334,000	+12,500	+3.9%	3,719
2020/04/09	329,500	338,000	303,500	321,500	+12,500	+4%	4,930
2020/04/08	311,500	315,500	286,600	309,000	-2,500	-0.8%	5,966
2020/04/07	295,600	324,000	295,600	311,500	+30,900	+11%	4,891
2020/04/06	294,600	298,400	278,900	280,600	-9,000	-3.1%	4,366
2020/04/03	306,000	311,500	284,900	289,600	-18,900	-6.1%	6,890
2020/04/02	325,000	327,000	297,000	308,500	-17,000	-5.2%	6,980
2020/04/01	343,000	343,000	317,000	325,500	-23,500	-6.7%	6,944
2020/03/31	332,000	357,000	319,000	349,000	+17,000	+5.1%	9,830
2020/03/30	319,500	332,000	304,500	332,000	-1,500	-0.4%	6,551
2020/03/27	336,500	349,000	312,000	333,500	-3,000	-0.9%	9,655
2020/03/26	327,000	360,000	322,500	336,500	+2,500	+0.7%	12,615
2020/03/25	336,500	336,500	315,000	334,000	+47,500	+16.6%	12,246
2020/03/24	265,700	299,900	259,400	286,500	+30,800	+12%	22,688
2020/03/23	247,100	281,200	227,400	255,700	+8,700	+3.5%	22,682
2020/03/19	310,000	317,000	247,000	247,000	-70,000	-22.1%	8,765
2020/03/18	345,000	358,500	313,000	317,000	-25,500	-7.4%	5,843
2020/03/17	344,500	357,500	328,500	342,500	-23,000	-6.3%	7,876
2020/03/16	387,000	397,000	358,000	365,500	-14,500	-3.8%	6,836
2020/03/13	394,500	414,500	363,500	380,000	-53,500	-12.3%	8,520

1201～ 1250 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	-