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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,510 | 3,600 | 3,495 | 3,585 | +45 | +1.3% | 15,100 |
| 2024/11/20 | 3,600 | 3,650 | 3,515 | 3,540 | -80 | -2.2% | 32,200 |
| 2024/11/19 | 3,485 | 3,630 | 3,440 | 3,620 | +120 | +3.4% | 45,300 |
| 2024/11/18 | 3,575 | 3,590 | 3,435 | 3,500 | -155 | -4.2% | 66,700 |
| 2024/11/15 | 3,770 | 3,815 | 3,600 | 3,655 | -125 | -3.3% | 57,000 |
| 2024/11/14 | 3,945 | 3,945 | 3,775 | 3,780 | -130 | -3.3% | 41,100 |
| 2024/11/13 | 3,800 | 3,950 | 3,735 | 3,910 | +90 | +2.4% | 67,000 |
| 2024/11/12 | 3,640 | 4,210 | 3,640 | 3,820 | +190 | +5.2% | 175,800 |
| 2024/11/11 | 3,685 | 3,685 | 3,570 | 3,630 | -70 | -1.9% | 23,700 |
| 2024/11/08 | 3,580 | 3,780 | 3,580 | 3,700 | +125 | +3.5% | 17,900 |
| 2024/11/07 | 3,600 | 3,655 | 3,520 | 3,575 | +25 | +0.7% | 9,200 |
| 2024/11/06 | 3,570 | 3,620 | 3,515 | 3,550 | -5 | -0.1% | 8,700 |
| 2024/11/05 | 3,520 | 3,640 | 3,495 | 3,555 | +40 | +1.1% | 8,400 |
| 2024/11/01 | 3,450 | 3,630 | 3,450 | 3,515 | +5 | +0.1% | 19,700 |
| 2024/10/31 | 3,460 | 3,530 | 3,430 | 3,510 | +55 | +1.6% | 14,700 |
| 2024/10/30 | 3,390 | 3,505 | 3,390 | 3,455 | +95 | +2.8% | 18,900 |
| 2024/10/29 | 3,350 | 3,370 | 3,310 | 3,360 | +75 | +2.3% | 6,100 |
| 2024/10/28 | 3,140 | 3,350 | 3,140 | 3,285 | +80 | +2.5% | 10,300 |
| 2024/10/25 | 3,185 | 3,230 | 3,140 | 3,205 | +10 | +0.3% | 7,900 |
| 2024/10/24 | 3,200 | 3,285 | 3,155 | 3,195 | -55 | -1.7% | 9,300 |
| 2024/10/23 | 3,310 | 3,370 | 3,250 | 3,250 | -90 | -2.7% | 10,400 |
| 2024/10/22 | 3,385 | 3,435 | 3,325 | 3,340 | -115 | -3.3% | 11,400 |
| 2024/10/21 | 3,440 | 3,460 | 3,390 | 3,455 | +85 | +2.5% | 3,600 |
| 2024/10/18 | 3,410 | 3,470 | 3,305 | 3,370 | -50 | -1.5% | 20,200 |
| 2024/10/17 | 3,520 | 3,575 | 3,420 | 3,420 | -130 | -3.7% | 14,800 |
| 2024/10/16 | 3,450 | 3,560 | 3,450 | 3,550 | +75 | +2.2% | 8,700 |
| 2024/10/15 | 3,450 | 3,540 | 3,420 | 3,475 | +50 | +1.5% | 13,700 |
| 2024/10/11 | 3,495 | 3,495 | 3,425 | 3,425 | -90 | -2.6% | 7,800 |
| 2024/10/10 | 3,490 | 3,540 | 3,455 | 3,515 | +40 | +1.2% | 8,200 |
| 2024/10/09 | 3,505 | 3,555 | 3,400 | 3,475 | -40 | -1.1% | 16,700 |
| 2024/10/08 | 3,505 | 3,575 | 3,450 | 3,515 | +5 | +0.1% | 13,800 |
| 2024/10/07 | 3,580 | 3,645 | 3,480 | 3,510 | -70 | -2% | 25,900 |
| 2024/10/04 | 3,725 | 3,730 | 3,540 | 3,580 | -120 | -3.2% | 52,700 |
| 2024/10/03 | 3,565 | 3,755 | 3,550 | 3,700 | +175 | +5% | 31,000 |
| 2024/10/02 | 3,605 | 3,665 | 3,510 | 3,525 | -185 | -5% | 17,600 |
| 2024/10/01 | 3,610 | 3,785 | 3,610 | 3,710 | +125 | +3.5% | 16,200 |
| 2024/09/30 | 3,700 | 3,765 | 3,585 | 3,585 | -245 | -6.4% | 35,700 |
| 2024/09/27 | 3,475 | 3,830 | 3,475 | 3,830 | +325 | +9.3% | 36,600 |
| 2024/09/26 | 3,580 | 3,580 | 3,465 | 3,505 | -5 | -0.1% | 10,700 |
| 2024/09/25 | 3,550 | 3,550 | 3,430 | 3,510 | -40 | -1.1% | 8,700 |
| 2024/09/24 | 3,630 | 3,635 | 3,535 | 3,550 | -10 | -0.3% | 12,600 |
| 2024/09/20 | 3,585 | 3,700 | 3,555 | 3,560 | +70 | +2% | 39,500 |
| 2024/09/19 | 3,400 | 3,500 | 3,400 | 3,490 | +135 | +4% | 10,500 |
| 2024/09/18 | 3,420 | 3,545 | 3,345 | 3,355 | -20 | -0.6% | 21,900 |
| 2024/09/17 | 3,395 | 3,405 | 3,295 | 3,375 | +30 | +0.9% | 12,700 |
| 2024/09/13 | 3,200 | 3,345 | 3,200 | 3,345 | +125 | +3.9% | 13,400 |
| 2024/09/12 | 3,130 | 3,230 | 3,130 | 3,220 | +125 | +4% | 7,600 |
| 2024/09/11 | 3,130 | 3,195 | 3,000 | 3,095 | -65 | -2.1% | 13,200 |
| 2024/09/10 | 3,200 | 3,295 | 3,125 | 3,160 | -20 | -0.6% | 9,000 |
| 2024/09/09 | 2,975 | 3,180 | 2,970 | 3,180 | +75 | +2.4% | 19,400 |
1～
50
件表示中 / 163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 | 358,500円 | +42.6% | +42.6% | 3.07% | 5.87倍 | 1.19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 |
| アイダ設計 | - | +18.2% | +15.8% | - | - | - |
|
- |
| アーバネット | 38,000円 | +14.4% | +1.0% | 5.53% | 7.07倍 | 0.81倍 |
|
投資用ワンルームマンションが中核。設計・開発に特化、コンパクト、ファミリーにも展開 |
| センチュリー２１ | 109,600円 | +3.4% | +3.5% | 4.11% | 16.07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 |
| ランド | 800円 | +176.1% | +295.3% | 1.25% | 13.56倍 | 1.48倍 |
|
マンション開発業者として設立。権利関係が複雑な物件の調整と再生可能エネルギー投資が柱 |
市場注目の銘柄
チャート関連のコラム
