アーバネットコーポレーションの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2012/03/01 | 26,000 | 26,250 | 25,880 | 26,000 | -250 | -1% | 182 |
2012/02/29 | 26,100 | 26,500 | 26,000 | 26,250 | +150 | +0.6% | 399 |
2012/02/28 | 26,100 | 26,500 | 25,900 | 26,100 | ±0 | ±0% | 312 |
2012/02/27 | 26,150 | 26,750 | 25,600 | 26,100 | +700 | +2.8% | 705 |
2012/02/24 | 25,200 | 25,800 | 25,200 | 25,400 | +220 | +0.9% | 362 |
2012/02/23 | 25,200 | 25,200 | 24,910 | 25,180 | -20 | -0.1% | 236 |
2012/02/22 | 24,740 | 25,300 | 24,610 | 25,200 | +460 | +1.9% | 273 |
2012/02/21 | 24,800 | 24,800 | 24,400 | 24,740 | -60 | -0.2% | 180 |
2012/02/20 | 24,710 | 25,200 | 24,420 | 24,800 | +210 | +0.9% | 226 |
2012/02/17 | 24,450 | 24,590 | 24,300 | 24,590 | +190 | +0.8% | 122 |
2012/02/16 | 24,410 | 24,450 | 24,180 | 24,400 | +50 | +0.2% | 102 |
2012/02/15 | 24,490 | 24,490 | 24,350 | 24,350 | -50 | -0.2% | 83 |
2012/02/14 | 24,400 | 24,450 | 24,090 | 24,400 | +100 | +0.4% | 35 |
2012/02/13 | 24,080 | 24,400 | 23,900 | 24,300 | +250 | +1% | 155 |
2012/02/10 | 24,590 | 24,590 | 24,000 | 24,050 | -500 | -2% | 40 |
2012/02/09 | 24,000 | 24,570 | 24,000 | 24,550 | +50 | +0.2% | 60 |
2012/02/08 | 24,600 | 24,600 | 24,230 | 24,500 | -90 | -0.4% | 68 |
2012/02/07 | 24,580 | 24,600 | 24,500 | 24,590 | -10 | ±0% | 57 |
2012/02/06 | 24,410 | 24,600 | 24,110 | 24,600 | +500 | +2.1% | 71 |
2012/02/03 | 24,000 | 24,700 | 24,000 | 24,100 | -490 | -2% | 19 |
2012/02/02 | 24,100 | 24,600 | 24,050 | 24,590 | -10 | ±0% | 23 |
2012/02/01 | 24,900 | 26,200 | 24,080 | 24,600 | +100 | +0.4% | 236 |
2012/01/31 | 24,000 | 24,500 | 24,000 | 24,500 | +500 | +2.1% | 202 |
2012/01/30 | 23,590 | 24,000 | 23,590 | 24,000 | +300 | +1.3% | 105 |
2012/01/27 | 23,690 | 23,890 | 23,620 | 23,700 | +80 | +0.3% | 62 |
2012/01/26 | 23,620 | 23,640 | 23,500 | 23,620 | ±0 | ±0% | 44 |
2012/01/25 | 23,640 | 23,890 | 23,500 | 23,620 | -20 | -0.1% | 228 |
2012/01/24 | 23,480 | 23,640 | 23,480 | 23,640 | +150 | +0.6% | 87 |
2012/01/23 | 23,490 | 23,500 | 23,480 | 23,490 | ±0 | ±0% | 72 |
2012/01/20 | 23,490 | 23,490 | 23,480 | 23,490 | +10 | ±0% | 4 |
2012/01/19 | 23,480 | 23,480 | 23,200 | 23,480 | ±0 | ±0% | 19 |
2012/01/18 | 23,500 | 23,500 | 23,300 | 23,480 | -20 | -0.1% | 17 |
2012/01/17 | 23,480 | 23,500 | 23,480 | 23,500 | +10 | ±0% | 29 |
2012/01/16 | 23,400 | 23,490 | 23,220 | 23,490 | +290 | +1.3% | 47 |
2012/01/13 | 23,400 | 23,450 | 23,200 | 23,200 | -200 | -0.9% | 94 |
2012/01/12 | 23,400 | 23,400 | 23,300 | 23,400 | ±0 | ±0% | 21 |
2012/01/11 | 23,480 | 23,480 | 23,400 | 23,400 | -40 | -0.2% | 24 |
2012/01/10 | 23,490 | 23,490 | 23,030 | 23,440 | - | - | 12 |
2012/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2012/01/05 | 23,400 | 23,550 | 23,370 | 23,490 | +90 | +0.4% | 217 |
2012/01/04 | 23,200 | 23,490 | 23,200 | 23,400 | -90 | -0.4% | 37 |
2011/12/30 | 23,490 | 23,490 | 23,490 | 23,490 | -10 | ±0% | 14 |
2011/12/29 | 23,200 | 23,500 | 23,200 | 23,500 | +200 | +0.9% | 35 |
2011/12/28 | 23,270 | 23,400 | 23,270 | 23,300 | -180 | -0.8% | 11 |
2011/12/27 | 23,480 | 23,480 | 23,480 | 23,480 | +210 | +0.9% | 1 |
2011/12/26 | 23,260 | 23,490 | 23,260 | 23,270 | -130 | -0.6% | 12 |
2011/12/22 | 23,450 | 23,450 | 23,300 | 23,400 | -100 | -0.4% | 45 |
2011/12/21 | 23,500 | 23,500 | 23,300 | 23,500 | +10 | ±0% | 19 |
2011/12/20 | 23,500 | 23,550 | 23,490 | 23,490 | -10 | ±0% | 74 |
2011/12/19 | 23,500 | 23,500 | 23,400 | 23,500 | -80 | -0.3% | 9 |
3101~
3150
件表示中 / 3571件
類似銘柄と比較する
現在ご覧いただいている「アーバネット」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 |
---|---|---|---|---|---|---|---|---|
アーバネット | 37,800円 | +14.4% | +1.0% | 5.56% | 7.03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 |
アンビション | 180,100円 | +26.7% | +23.7% | 5.83% | 5.50倍 | 2.05倍 |
|
都内中心に借り上げた居住用不動産を転貸するサブリース主力。不動産DXで業務効率化推進 |
センチュリー21 | 110,800円 | +3.4% | +3.5% | 4.06% | 16.25倍 | 1.79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 |
robothom | 13,100円 | +50.7% | +1.8% | 1.53% | 16.81倍 | 1.31倍 |
|
アパート建築のマッチングサイトで成長。18年の不祥事を経て、IoT活用の賃貸管理に軸足 |
コロンビア | 351,500円 | +38.8% | +10.7% | 3.07% | 6.77倍 | 1.17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 |
市場注目の銘柄
チャート関連のコラム