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 |
---|---|---|---|---|---|---|---|
2011/03/17 | 22,000 | 22,500 | 21,500 | 22,200 | -300 | -1.3% | 9 |
2011/03/16 | 20,800 | 22,500 | 20,800 | 22,500 | +1,200 | +5.6% | 57 |
2011/03/15 | 21,500 | 22,000 | 17,800 | 21,300 | -1,500 | -6.6% | 572 |
2011/03/14 | 23,000 | 24,500 | 22,800 | 22,800 | -5,000 | -18% | 155 |
2011/03/11 | 27,550 | 27,940 | 27,500 | 27,800 | +200 | +0.7% | 44 |
2011/03/10 | 27,600 | 27,990 | 27,600 | 27,600 | -200 | -0.7% | 27 |
2011/03/09 | 28,000 | 28,000 | 27,700 | 27,800 | +10 | ±0% | 35 |
2011/03/08 | 28,000 | 28,000 | 27,790 | 27,790 | -110 | -0.4% | 69 |
2011/03/07 | 28,000 | 28,600 | 27,900 | 27,900 | ±0 | ±0% | 116 |
2011/03/04 | 27,890 | 27,900 | 27,540 | 27,900 | +10 | ±0% | 18 |
2011/03/03 | 27,900 | 27,900 | 27,700 | 27,890 | ±0 | ±0% | 44 |
2011/03/02 | 27,890 | 27,900 | 27,880 | 27,890 | -10 | ±0% | 32 |
2011/03/01 | 27,950 | 27,950 | 27,900 | 27,900 | +890 | +3.3% | 55 |
2011/02/28 | 27,010 | 27,200 | 27,010 | 27,010 | +130 | +0.5% | 3 |
2011/02/25 | 26,870 | 27,000 | 26,870 | 26,880 | ±0 | ±0% | 6 |
2011/02/24 | 27,430 | 27,440 | 26,860 | 26,880 | -560 | -2% | 26 |
2011/02/23 | 27,580 | 27,590 | 27,440 | 27,440 | -160 | -0.6% | 10 |
2011/02/22 | 28,000 | 28,000 | 27,600 | 27,600 | -570 | -2% | 54 |
2011/02/21 | 27,900 | 28,170 | 27,800 | 28,170 | +280 | +1% | 28 |
2011/02/18 | 27,990 | 27,990 | 27,610 | 27,890 | +280 | +1% | 49 |
2011/02/17 | 27,800 | 27,800 | 27,600 | 27,610 | -190 | -0.7% | 39 |
2011/02/16 | 27,990 | 28,250 | 27,800 | 27,800 | -190 | -0.7% | 77 |
2011/02/15 | 28,000 | 28,000 | 27,900 | 27,990 | -10 | ±0% | 132 |
2011/02/14 | 28,000 | 28,550 | 27,810 | 28,000 | +10 | ±0% | 41 |
2011/02/10 | 28,500 | 28,500 | 27,810 | 27,990 | -110 | -0.4% | 200 |
2011/02/09 | 28,100 | 28,100 | 27,810 | 28,100 | ±0 | ±0% | 105 |
2011/02/08 | 28,040 | 28,100 | 27,950 | 28,100 | +400 | +1.4% | 48 |
2011/02/07 | 27,500 | 28,200 | 27,500 | 27,700 | -420 | -1.5% | 66 |
2011/02/04 | 28,000 | 28,180 | 27,800 | 28,120 | -70 | -0.2% | 40 |
2011/02/03 | 28,300 | 28,300 | 27,360 | 28,190 | -10 | ±0% | 58 |
2011/02/02 | 27,500 | 28,200 | 26,500 | 28,200 | +450 | +1.6% | 90 |
2011/02/01 | 28,250 | 28,500 | 27,750 | 27,750 | -500 | -1.8% | 7 |
2011/01/31 | 28,000 | 28,500 | 27,500 | 28,250 | +460 | +1.7% | 34 |
2011/01/28 | 29,000 | 29,000 | 27,700 | 27,790 | -510 | -1.8% | 158 |
2011/01/27 | 28,500 | 28,500 | 28,300 | 28,300 | ±0 | ±0% | 5 |
2011/01/26 | 28,200 | 28,400 | 28,200 | 28,300 | -200 | -0.7% | 16 |
2011/01/25 | 27,400 | 28,900 | 27,400 | 28,500 | +700 | +2.5% | 50 |
2011/01/24 | 28,900 | 28,900 | 27,220 | 27,800 | -100 | -0.4% | 32 |
2011/01/21 | 27,600 | 27,900 | 27,000 | 27,900 | +100 | +0.4% | 123 |
2011/01/20 | 28,700 | 28,700 | 27,400 | 27,800 | -100 | -0.4% | 81 |
2011/01/19 | 28,000 | 28,000 | 27,510 | 27,900 | -100 | -0.4% | 95 |
2011/01/18 | 27,820 | 28,000 | 27,820 | 28,000 | +100 | +0.4% | 25 |
2011/01/17 | 27,800 | 28,500 | 27,800 | 27,900 | +600 | +2.2% | 52 |
2011/01/14 | 28,000 | 28,000 | 26,810 | 27,300 | -200 | -0.7% | 16 |
2011/01/13 | 26,710 | 29,000 | 26,710 | 27,500 | +500 | +1.9% | 115 |
2011/01/12 | 27,200 | 27,300 | 27,000 | 27,000 | -200 | -0.7% | 53 |
2011/01/11 | 26,950 | 27,300 | 26,900 | 27,200 | +300 | +1.1% | 38 |
2011/01/07 | 27,000 | 27,000 | 26,300 | 26,900 | -90 | -0.3% | 41 |
2011/01/06 | 27,000 | 27,000 | 26,800 | 26,990 | +490 | +1.8% | 30 |
2011/01/05 | 26,800 | 26,800 | 26,500 | 26,500 | -300 | -1.1% | 15 |
3351~
3400
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