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 |
---|---|---|---|---|---|---|---|
2012/01/12 | 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 |
2011/12/16 | 23,500 | 23,580 | 23,500 | 23,580 | ±0 | ±0% | 12 |
2011/12/15 | 23,500 | 23,580 | 23,400 | 23,580 | +180 | +0.8% | 23 |
2011/12/14 | 23,500 | 23,500 | 23,400 | 23,400 | -100 | -0.4% | 108 |
2011/12/13 | 23,500 | 23,500 | 23,500 | 23,500 | ±0 | ±0% | 17 |
2011/12/12 | 23,490 | 23,500 | 23,490 | 23,500 | ±0 | ±0% | 82 |
2011/12/09 | 23,300 | 23,500 | 23,160 | 23,500 | ±0 | ±0% | 145 |
2011/12/08 | 23,500 | 23,500 | 23,500 | 23,500 | ±0 | ±0% | 47 |
2011/12/07 | 23,500 | 23,500 | 23,150 | 23,500 | ±0 | ±0% | 64 |
2011/12/06 | 23,090 | 23,500 | 23,090 | 23,500 | -90 | -0.4% | 63 |
2011/12/05 | 23,000 | 23,590 | 23,000 | 23,590 | +590 | +2.6% | 29 |
2011/12/02 | 23,000 | 23,480 | 23,000 | 23,000 | - | - | 6 |
2011/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/11/30 | 22,500 | 23,490 | 22,300 | 23,490 | +90 | +0.4% | 64 |
2011/11/29 | 23,400 | 23,400 | 23,400 | 23,400 | -150 | -0.6% | 1 |
2011/11/28 | 23,470 | 23,550 | 23,440 | 23,550 | +70 | +0.3% | 9 |
2011/11/25 | 23,010 | 23,480 | 23,010 | 23,480 | -170 | -0.7% | 11 |
2011/11/24 | 22,860 | 23,650 | 22,860 | 23,650 | -10 | ±0% | 15 |
2011/11/22 | 22,900 | 23,660 | 22,900 | 23,660 | -40 | -0.2% | 5 |
2011/11/21 | 22,950 | 23,700 | 22,950 | 23,700 | +800 | +3.5% | 5 |
2011/11/18 | 23,150 | 23,490 | 22,900 | 22,900 | -110 | -0.5% | 131 |
2011/11/17 | 23,200 | 23,200 | 23,010 | 23,010 | - | - | 6 |
2011/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/11/15 | 23,750 | 23,750 | 23,750 | 23,750 | +500 | +2.2% | 1 |
2011/11/14 | 23,230 | 23,690 | 23,220 | 23,250 | -440 | -1.9% | 4 |
2011/11/11 | 23,520 | 23,690 | 23,000 | 23,690 | +90 | +0.4% | 12 |
2011/11/10 | 23,600 | 23,600 | 23,600 | 23,600 | -200 | -0.8% | 6 |
2011/11/09 | 23,500 | 23,800 | 23,500 | 23,800 | +300 | +1.3% | 4 |
2011/11/08 | 23,220 | 23,790 | 23,220 | 23,500 | -250 | -1.1% | 11 |
2011/11/07 | 23,780 | 23,790 | 23,750 | 23,750 | -30 | -0.1% | 16 |
2011/11/04 | 23,700 | 23,780 | 23,700 | 23,780 | +240 | +1% | 6 |
2011/11/02 | 23,780 | 23,790 | 23,540 | 23,540 | ±0 | ±0% | 6 |
2011/11/01 | 23,790 | 23,790 | 23,530 | 23,540 | -260 | -1.1% | 7 |
2011/10/31 | 23,600 | 23,800 | 23,510 | 23,800 | +200 | +0.8% | 7 |
2011/10/28 | 23,500 | 23,800 | 23,500 | 23,600 | -120 | -0.5% | 45 |
2011/10/27 | 23,500 | 23,730 | 23,360 | 23,720 | +30 | +0.1% | 17 |
3151~
3200
件表示中 / 3586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 | 38,200円 | +14.4% | +1.0% | 5.50% | 7.10倍 | 0.82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 |
アイダ設計 | - | +18.2% | +15.8% | - | - | - |
|
- |
毎コムネット | 72,500円 | +6.1% | +2.3% | 4.28% | 8.41倍 | 1.06倍 |
|
学生専用マンションを地主に提案、一括借り受けるサブリースが柱。合宿旅行、新卒採用支援も |
センチュリー21 | 109,400円 | +3.4% | +3.5% | 4.11% | 16.04倍 | 1.71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