コロンビア・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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 3,815 | 3,890 | 3,600 | 3,690 | -245 | -6.2% | 67,800 |
| 2025/04/03 | 3,830 | 3,960 | 3,830 | 3,935 | -60 | -1.5% | 27,700 |
| 2025/04/02 | 4,140 | 4,140 | 3,995 | 3,995 | -75 | -1.8% | 7,500 |
| 2025/04/01 | 4,145 | 4,185 | 4,020 | 4,070 | -5 | -0.1% | 10,800 |
| 2025/03/31 | 3,995 | 4,105 | 3,950 | 4,075 | +10 | +0.2% | 16,100 |
| 2025/03/28 | 4,150 | 4,165 | 4,045 | 4,065 | -30 | -0.7% | 6,800 |
| 2025/03/27 | 4,100 | 4,225 | 4,075 | 4,095 | -25 | -0.6% | 22,400 |
| 2025/03/26 | 4,020 | 4,120 | 4,005 | 4,120 | +115 | +2.9% | 22,300 |
| 2025/03/25 | 4,000 | 4,020 | 3,985 | 4,005 | +15 | +0.4% | 8,500 |
| 2025/03/24 | 3,970 | 4,000 | 3,915 | 3,990 | +80 | +2% | 20,900 |
| 2025/03/21 | 3,935 | 3,935 | 3,890 | 3,910 | -20 | -0.5% | 21,000 |
| 2025/03/19 | 3,915 | 4,015 | 3,915 | 3,930 | +40 | +1% | 32,200 |
| 2025/03/18 | 3,880 | 3,890 | 3,820 | 3,890 | +25 | +0.6% | 20,700 |
| 2025/03/17 | 3,835 | 3,875 | 3,800 | 3,865 | +50 | +1.3% | 21,200 |
| 2025/03/14 | 3,760 | 3,865 | 3,700 | 3,815 | +25 | +0.7% | 17,700 |
| 2025/03/13 | 3,800 | 3,860 | 3,790 | 3,790 | +25 | +0.7% | 13,300 |
| 2025/03/12 | 3,770 | 3,790 | 3,740 | 3,765 | -25 | -0.7% | 8,400 |
| 2025/03/11 | 3,785 | 3,795 | 3,615 | 3,790 | -65 | -1.7% | 62,000 |
| 2025/03/10 | 3,975 | 3,975 | 3,855 | 3,855 | -80 | -2% | 34,900 |
| 2025/03/07 | 4,050 | 4,050 | 3,935 | 3,935 | -170 | -4.1% | 26,200 |
| 2025/03/06 | 4,050 | 4,110 | 3,980 | 4,105 | +125 | +3.1% | 20,600 |
| 2025/03/05 | 3,975 | 4,075 | 3,945 | 3,980 | +5 | +0.1% | 14,400 |
| 2025/03/04 | 3,950 | 4,035 | 3,920 | 3,975 | +25 | +0.6% | 19,300 |
| 2025/03/03 | 4,105 | 4,105 | 3,945 | 3,950 | -85 | -2.1% | 69,400 |
| 2025/02/28 | 4,000 | 4,035 | 3,975 | 4,035 | +5 | +0.1% | 14,500 |
| 2025/02/27 | 4,070 | 4,110 | 4,020 | 4,030 | -55 | -1.3% | 8,300 |
| 2025/02/26 | 4,020 | 4,120 | 3,995 | 4,085 | +20 | +0.5% | 18,100 |
| 2025/02/25 | 4,030 | 4,140 | 4,005 | 4,065 | -50 | -1.2% | 16,900 |
| 2025/02/21 | 4,140 | 4,195 | 4,080 | 4,115 | -60 | -1.4% | 35,400 |
| 2025/02/20 | 4,150 | 4,185 | 4,065 | 4,175 | -30 | -0.7% | 20,400 |
| 2025/02/19 | 4,260 | 4,305 | 4,185 | 4,205 | -55 | -1.3% | 15,900 |
| 2025/02/18 | 4,330 | 4,330 | 4,215 | 4,260 | -100 | -2.3% | 26,700 |
| 2025/02/17 | 4,390 | 4,415 | 4,285 | 4,360 | +35 | +0.8% | 57,900 |
| 2025/02/14 | 4,390 | 4,390 | 4,140 | 4,325 | +355 | +8.9% | 160,800 |
| 2025/02/13 | 3,955 | 4,030 | 3,930 | 3,970 | +55 | +1.4% | 69,400 |
| 2025/02/12 | 3,850 | 3,915 | 3,800 | 3,915 | +125 | +3.3% | 35,500 |
| 2025/02/10 | 3,730 | 3,790 | 3,720 | 3,790 | +70 | +1.9% | 11,200 |
| 2025/02/07 | 3,730 | 3,780 | 3,690 | 3,720 | -10 | -0.3% | 8,900 |
| 2025/02/06 | 3,675 | 3,735 | 3,660 | 3,730 | +60 | +1.6% | 10,900 |
| 2025/02/05 | 3,630 | 3,670 | 3,630 | 3,670 | +45 | +1.2% | 2,800 |
| 2025/02/04 | 3,630 | 3,690 | 3,625 | 3,625 | +10 | +0.3% | 5,100 |
| 2025/02/03 | 3,625 | 3,665 | 3,580 | 3,615 | -65 | -1.8% | 9,800 |
| 2025/01/31 | 3,635 | 3,690 | 3,600 | 3,680 | +45 | +1.2% | 4,500 |
| 2025/01/30 | 3,720 | 3,735 | 3,635 | 3,635 | -85 | -2.3% | 12,900 |
| 2025/01/29 | 3,690 | 3,760 | 3,690 | 3,720 | +55 | +1.5% | 14,800 |
| 2025/01/28 | 3,565 | 3,665 | 3,520 | 3,665 | +100 | +2.8% | 36,800 |
| 2025/01/27 | 3,600 | 3,610 | 3,510 | 3,565 | ±0 | ±0% | 24,700 |
| 2025/01/24 | 3,525 | 3,625 | 3,525 | 3,565 | +20 | +0.6% | 6,100 |
| 2025/01/23 | 3,620 | 3,620 | 3,530 | 3,545 | -65 | -1.8% | 8,100 |
| 2025/01/22 | 3,600 | 3,740 | 3,600 | 3,610 | +40 | +1.1% | 20,400 |
1～
50
件表示中 / 251件
類似銘柄と比較する
現在ご覧いただいている「コロンビア」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 |
|---|---|---|---|---|---|---|---|---|
| コロンビア | 369,000円 | +88.8% | +19.4% | 3.74% | 4.66倍 | 1.06倍 |
|
新機軸の企画で勝負する総合不動産。高付加価値物件の開発に特徴。賃貸管理やホテル運営も |
| ククレブ | 306,500円 | +73.4% | +51.4% | 0.65% | 30.40倍 | 13.40倍 |
|
企業不動産の問題解決、不動産のシステム提供を展開。上場企業保有の２０億円以下の物件に強み |
| アイダ設計 | - | +5.4% | - | - | - | - |
|
- |
| ヨシコン | 158,100円 | +21.3% | +15.5% | 3.67% | 4.44倍 | 0.45倍 |
|
静岡地盤。マンションや事業用不動産を開発。ＲＥＩＴ運用。祖業のコンクリはファブレス化 |
| センチュリー２１ | 109,500円 | +3.4% | +11.5% | 4.11% | 14.98倍 | 1.72倍 |
|
伊藤忠系。不動産仲介店を４大都市圏でＦＣ展開。ＦＣからの加盟料、サービスフィーが収入源 |
市場注目の銘柄
チャート関連のコラム
