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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 4,120 | 4,140 | 4,000 | 4,035 | -85 | -2.1% | 16,500 |
| 2024/06/07 | 4,050 | 4,120 | 4,000 | 4,120 | +110 | +2.7% | 23,000 |
| 2024/06/06 | 3,925 | 4,070 | 3,900 | 4,010 | +115 | +3% | 25,000 |
| 2024/06/05 | 3,885 | 4,035 | 3,805 | 3,895 | +10 | +0.3% | 27,700 |
| 2024/06/04 | 3,870 | 3,950 | 3,850 | 3,885 | -5 | -0.1% | 21,600 |
| 2024/06/03 | 3,780 | 3,900 | 3,710 | 3,890 | +110 | +2.9% | 25,900 |
| 2024/05/31 | 3,730 | 3,835 | 3,730 | 3,780 | +60 | +1.6% | 19,000 |
| 2024/05/30 | 3,655 | 3,800 | 3,650 | 3,720 | -50 | -1.3% | 33,900 |
| 2024/05/29 | 3,830 | 3,865 | 3,710 | 3,770 | -110 | -2.8% | 55,200 |
| 2024/05/28 | 4,035 | 4,075 | 3,835 | 3,880 | -145 | -3.6% | 33,000 |
| 2024/05/27 | 3,900 | 4,030 | 3,890 | 4,025 | +170 | +4.4% | 26,900 |
| 2024/05/24 | 3,960 | 4,050 | 3,855 | 3,855 | -245 | -6% | 57,400 |
| 2024/05/23 | 4,120 | 4,175 | 4,055 | 4,100 | +35 | +0.9% | 31,500 |
| 2024/05/22 | 4,170 | 4,350 | 4,055 | 4,065 | -105 | -2.5% | 98,400 |
| 2024/05/21 | 4,180 | 4,320 | 4,105 | 4,170 | ±0 | ±0% | 110,700 |
| 2024/05/20 | 3,860 | 4,170 | 3,830 | 4,170 | +350 | +9.2% | 139,600 |
| 2024/05/17 | 3,490 | 3,820 | 3,490 | 3,820 | +300 | +8.5% | 89,100 |
| 2024/05/16 | 3,585 | 3,690 | 3,485 | 3,520 | -65 | -1.8% | 61,600 |
| 2024/05/15 | 3,750 | 3,750 | 3,565 | 3,585 | -145 | -3.9% | 65,800 |
| 2024/05/14 | 3,525 | 3,805 | 3,515 | 3,730 | +15 | +0.4% | 253,700 |
| 2024/05/13 | 3,635 | 3,755 | 3,590 | 3,715 | +145 | +4.1% | 129,800 |
| 2024/05/10 | 3,525 | 3,600 | 3,485 | 3,570 | +80 | +2.3% | 50,500 |
| 2024/05/09 | 3,600 | 3,645 | 3,400 | 3,490 | -85 | -2.4% | 110,300 |
| 2024/05/08 | 3,605 | 3,710 | 3,565 | 3,575 | -65 | -1.8% | 62,800 |
| 2024/05/07 | 3,810 | 3,810 | 3,610 | 3,640 | -80 | -2.2% | 68,900 |
| 2024/05/02 | 3,780 | 3,800 | 3,665 | 3,720 | -55 | -1.5% | 36,800 |
| 2024/05/01 | 3,790 | 3,855 | 3,700 | 3,775 | -85 | -2.2% | 67,100 |
| 2024/04/30 | 3,915 | 3,980 | 3,815 | 3,860 | +65 | +1.7% | 102,700 |
| 2024/04/26 | 3,700 | 3,825 | 3,565 | 3,795 | +150 | +4.1% | 121,000 |
| 2024/04/25 | 3,785 | 3,905 | 3,615 | 3,645 | -210 | -5.4% | 119,300 |
| 2024/04/24 | 3,655 | 3,945 | 3,635 | 3,855 | +270 | +7.5% | 194,000 |
| 2024/04/23 | 3,500 | 3,640 | 3,455 | 3,585 | +110 | +3.2% | 143,800 |
| 2024/04/22 | 3,645 | 3,665 | 3,450 | 3,475 | -130 | -3.6% | 128,900 |
| 2024/04/19 | 3,770 | 3,790 | 3,450 | 3,605 | -200 | -5.3% | 201,600 |
| 2024/04/18 | 3,700 | 3,820 | 3,600 | 3,805 | +140 | +3.8% | 65,800 |
| 2024/04/17 | 3,750 | 3,875 | 3,630 | 3,665 | -25 | -0.7% | 89,200 |
| 2024/04/16 | 3,780 | 3,800 | 3,545 | 3,690 | -160 | -4.2% | 166,200 |
| 2024/04/15 | 3,980 | 4,050 | 3,810 | 3,850 | -190 | -4.7% | 107,300 |
| 2024/04/12 | 4,040 | 4,195 | 3,835 | 4,040 | +40 | +1% | 156,700 |
| 2024/04/11 | 4,105 | 4,250 | 3,985 | 4,000 | -195 | -4.6% | 126,600 |
| 2024/04/10 | 4,200 | 4,360 | 4,110 | 4,195 | -5 | -0.1% | 122,100 |
| 2024/04/09 | 4,200 | 4,380 | 3,960 | 4,200 | +100 | +2.4% | 229,900 |
| 2024/04/08 | 4,065 | 4,250 | 3,725 | 4,100 | +105 | +2.6% | 257,000 |
| 2024/04/05 | 3,810 | 4,050 | 3,640 | 3,995 | -25 | -0.6% | 385,700 |
| 2024/04/04 | 4,400 | 4,450 | 3,955 | 4,020 | -255 | -6% | 307,200 |
| 2024/04/03 | 4,395 | 4,730 | 4,035 | 4,275 | -125 | -2.8% | 702,100 |
| 2024/04/02 | 4,890 | 4,980 | 4,350 | 4,400 | -430 | -8.9% | 1,022,500 |
| 2024/04/01 | 4,565 | 4,985 | 4,565 | 4,830 | +545 | +12.7% | 834,400 |
| 2024/03/29 | 3,930 | 4,410 | 3,830 | 4,285 | +560 | +15% | 1,358,800 |
| 2024/03/28 | 3,695 | 4,170 | 3,515 | 3,725 | ±0 | ±0% | 1,960,900 |
201～
250
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
