アクティビア・プロパティーズ投資法人 投資証券

321,500 -2000 (-0.62%)
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
2015/04/03 1,046,000 1,068,000 1,045,000 1,063,000 +10,000 +0.9% 437
2015/04/02 1,044,000 1,055,000 1,034,000 1,053,000 +9,000 +0.9% 829
2015/04/01 1,041,000 1,064,000 1,028,000 1,044,000 -5,000 -0.5% 1,024
2015/03/31 1,064,000 1,065,000 1,049,000 1,049,000 -5,000 -0.5% 764
2015/03/30 1,097,000 1,105,000 1,053,000 1,054,000 -17,000 -1.6% 919
2015/03/27 1,090,000 1,095,000 1,060,000 1,071,000 -19,000 -1.7% 865
2015/03/26 1,085,000 1,102,000 1,079,000 1,090,000 -11,000 -1% 869
2015/03/25 1,091,000 1,108,000 1,085,000 1,101,000 +11,000 +1% 626
2015/03/24 1,061,000 1,090,000 1,060,000 1,090,000 +14,000 +1.3% 893
2015/03/23 1,073,000 1,078,000 1,071,000 1,076,000 +4,000 +0.4% 395
2015/03/20 1,047,000 1,077,000 1,044,000 1,072,000 +25,000 +2.4% 1,414
2015/03/19 1,045,000 1,055,000 1,039,000 1,047,000 +12,000 +1.2% 1,047
2015/03/18 1,015,000 1,060,000 1,011,000 1,035,000 +14,000 +1.4% 882
2015/03/17 1,028,000 1,028,000 1,017,000 1,021,000 +4,000 +0.4% 479
2015/03/16 1,019,000 1,024,000 1,011,000 1,017,000 +1,000 +0.1% 465
2015/03/13 1,025,000 1,027,000 1,008,000 1,016,000 +6,000 +0.6% 961
2015/03/12 1,025,000 1,028,000 1,010,000 1,010,000 -6,000 -0.6% 537
2015/03/11 1,015,000 1,022,000 1,010,000 1,016,000 -9,000 -0.9% 916
2015/03/10 1,040,000 1,040,000 1,019,000 1,025,000 -10,000 -1% 900
2015/03/09 1,050,000 1,050,000 1,031,000 1,035,000 -18,000 -1.7% 582
2015/03/06 1,073,000 1,073,000 1,053,000 1,053,000 -12,000 -1.1% 514
2015/03/05 1,073,000 1,073,000 1,045,000 1,065,000 -2,000 -0.2% 823
2015/03/04 1,058,000 1,070,000 1,051,000 1,067,000 -8,000 -0.7% 712
2015/03/03 1,083,000 1,083,000 1,068,000 1,075,000 -12,000 -1.1% 529
2015/03/02 1,070,000 1,090,000 1,070,000 1,087,000 +27,000 +2.5% 665
2015/02/27 1,080,000 1,099,000 1,060,000 1,060,000 ±0 ±0% 1,250
2015/02/26 1,040,000 1,082,000 1,035,000 1,060,000 +20,000 +1.9% 1,128
2015/02/25 1,037,000 1,041,000 1,029,000 1,040,000 +1,000 +0.1% 618
2015/02/24 1,047,000 1,049,000 1,035,000 1,039,000 +6,000 +0.6% 625
2015/02/23 1,038,000 1,042,000 1,029,000 1,033,000 -11,000 -1.1% 580
2015/02/20 1,045,000 1,046,000 1,030,000 1,044,000 -6,000 -0.6% 631
2015/02/19 1,052,000 1,055,000 1,043,000 1,050,000 -2,000 -0.2% 833
2015/02/18 1,051,000 1,065,000 1,042,000 1,052,000 +9,000 +0.9% 651
2015/02/17 1,051,000 1,056,000 1,038,000 1,043,000 -8,000 -0.8% 572
2015/02/16 1,044,000 1,060,000 1,035,000 1,051,000 +13,000 +1.3% 740
2015/02/13 1,048,000 1,064,000 1,022,000 1,038,000 -23,000 -2.2% 511
2015/02/12 1,023,000 1,061,000 1,022,000 1,061,000 +48,000 +4.7% 896
2015/02/10 1,026,000 1,036,000 1,008,000 1,013,000 -18,000 -1.7% 1,038
2015/02/09 1,063,000 1,063,000 1,017,000 1,031,000 -28,000 -2.6% 1,211
2015/02/06 1,048,000 1,079,000 1,048,000 1,059,000 +11,000 +1% 558
2015/02/05 1,038,000 1,075,000 1,030,000 1,048,000 +10,000 +1% 889
2015/02/04 1,027,000 1,042,000 1,005,000 1,038,000 +25,000 +2.5% 1,148
2015/02/03 1,057,000 1,059,000 1,000,000 1,013,000 -40,000 -3.8% 1,725
2015/02/02 1,060,000 1,060,000 1,030,000 1,053,000 ±0 ±0% 936
2015/01/30 1,056,000 1,072,000 1,053,000 1,053,000 -7,000 -0.7% 847
2015/01/29 1,070,000 1,083,000 1,051,000 1,060,000 +1,000 +0.1% 1,291
2015/01/28 1,090,000 1,100,000 1,050,000 1,059,000 -15,000 -1.4% 1,551
2015/01/27 1,079,000 1,091,000 1,072,000 1,074,000 -5,000 -0.5% 1,043
2015/01/26 1,093,000 1,095,000 1,074,000 1,079,000 -2,000 -0.2% 1,283
2015/01/23 1,089,000 1,097,000 1,077,000 1,081,000 +2,000 +0.2% 430
2351~ 2400 件表示中 / 3040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 直近のチャート 特色
API 321,500円 -2.4% -11.8% 5.79% 38.92倍 0.95倍
-
イオンリート 124,800円 +0.1% +0.8% 5.37% 39.32倍 1.07倍
-
ラサールロジ 141,600円 -0.8% +0.4% 5.14% 41.57倍 1.17倍
-
NZAM TPX 27,800円 - - - - -
-
日本ロジ 266,000円 +0.4% +0.6% 4.14% 46.13倍 1.73倍
-
市場注目の銘柄
チャート関連のコラム
人気コンテンツ
注目
レーティング
業績修正
決算
スケジュール
IPO
スケジュール
銘柄
スクリーニング
ADR銘柄
引け値
マーケットデータ
日経平均 38,535.70 -185.96
TOPIX 2,701.22 -7.20
グロース250 625.23 -3.61
NYダウ 43,750.86 -207.33
ナスダック総合 19,107.65 -123.09
ドル/円 155.96 +0.47
プレミアム銘柄の最新情報
ページTOPへ