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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 3,600 | 3,615 | 3,505 | 3,570 | -35 | -1% | 9,100 |
| 2025/01/20 | 3,540 | 3,605 | 3,510 | 3,605 | +65 | +1.8% | 10,000 |
| 2025/01/17 | 3,450 | 3,540 | 3,400 | 3,540 | +60 | +1.7% | 19,700 |
| 2025/01/16 | 3,500 | 3,530 | 3,440 | 3,480 | -20 | -0.6% | 31,500 |
| 2025/01/15 | 3,590 | 3,600 | 3,460 | 3,500 | -90 | -2.5% | 25,300 |
| 2025/01/14 | 3,605 | 3,650 | 3,580 | 3,590 | -40 | -1.1% | 7,500 |
| 2025/01/10 | 3,610 | 3,680 | 3,610 | 3,630 | -20 | -0.5% | 5,200 |
| 2025/01/09 | 3,605 | 3,655 | 3,560 | 3,650 | +10 | +0.3% | 21,100 |
| 2025/01/08 | 3,670 | 3,715 | 3,605 | 3,640 | -45 | -1.2% | 14,000 |
| 2025/01/07 | 3,770 | 3,770 | 3,655 | 3,685 | -35 | -0.9% | 17,700 |
| 2025/01/06 | 3,840 | 3,840 | 3,705 | 3,720 | -100 | -2.6% | 22,500 |
| 2024/12/30 | 3,770 | 3,835 | 3,720 | 3,820 | +100 | +2.7% | 15,000 |
| 2024/12/27 | 3,785 | 3,790 | 3,715 | 3,720 | -120 | -3.1% | 14,300 |
| 2024/12/26 | 3,785 | 3,845 | 3,705 | 3,840 | +55 | +1.5% | 16,700 |
| 2024/12/25 | 3,855 | 3,855 | 3,750 | 3,785 | -10 | -0.3% | 8,000 |
| 2024/12/24 | 3,890 | 3,890 | 3,785 | 3,795 | -65 | -1.7% | 8,600 |
| 2024/12/23 | 3,700 | 3,895 | 3,700 | 3,860 | +185 | +5% | 11,800 |
| 2024/12/20 | 3,820 | 3,820 | 3,665 | 3,675 | -85 | -2.3% | 10,500 |
| 2024/12/19 | 3,780 | 3,845 | 3,755 | 3,760 | -85 | -2.2% | 12,200 |
| 2024/12/18 | 3,810 | 3,930 | 3,810 | 3,845 | -35 | -0.9% | 18,500 |
| 2024/12/17 | 3,920 | 3,945 | 3,850 | 3,880 | +30 | +0.8% | 10,700 |
| 2024/12/16 | 3,915 | 3,940 | 3,850 | 3,850 | -30 | -0.8% | 14,600 |
| 2024/12/13 | 3,790 | 3,935 | 3,755 | 3,880 | +95 | +2.5% | 16,300 |
| 2024/12/12 | 3,855 | 3,875 | 3,760 | 3,785 | -65 | -1.7% | 12,200 |
| 2024/12/11 | 3,885 | 3,915 | 3,800 | 3,850 | +5 | +0.1% | 17,100 |
| 2024/12/10 | 3,695 | 3,875 | 3,695 | 3,845 | +150 | +4.1% | 24,200 |
| 2024/12/09 | 3,805 | 3,810 | 3,695 | 3,695 | -100 | -2.6% | 10,200 |
| 2024/12/06 | 3,710 | 3,850 | 3,645 | 3,795 | +115 | +3.1% | 26,100 |
| 2024/12/05 | 3,640 | 3,725 | 3,615 | 3,680 | +65 | +1.8% | 10,400 |
| 2024/12/04 | 3,635 | 3,690 | 3,595 | 3,615 | -25 | -0.7% | 8,200 |
| 2024/12/03 | 3,590 | 3,680 | 3,590 | 3,640 | ±0 | ±0% | 22,900 |
| 2024/12/02 | 3,645 | 3,705 | 3,595 | 3,640 | -5 | -0.1% | 14,200 |
| 2024/11/29 | 3,735 | 3,760 | 3,645 | 3,645 | -55 | -1.5% | 10,100 |
| 2024/11/28 | 3,605 | 3,740 | 3,605 | 3,700 | +95 | +2.6% | 14,500 |
| 2024/11/27 | 3,645 | 3,645 | 3,570 | 3,605 | -40 | -1.1% | 5,100 |
| 2024/11/26 | 3,675 | 3,700 | 3,590 | 3,645 | -30 | -0.8% | 8,900 |
| 2024/11/25 | 3,545 | 3,765 | 3,540 | 3,675 | +195 | +5.6% | 41,200 |
| 2024/11/22 | 3,535 | 3,600 | 3,460 | 3,480 | -105 | -2.9% | 50,500 |
| 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 |
51～
100
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
