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 |
|---|---|---|---|---|---|---|---|
| 2010/09/16 | 24,110 | 24,490 | 23,610 | 24,490 | -110 | -0.4% | 7 |
| 2010/09/15 | 24,800 | 24,800 | 24,600 | 24,600 | -300 | -1.2% | 202 |
| 2010/09/14 | 24,200 | 25,000 | 24,200 | 24,900 | +710 | +2.9% | 13 |
| 2010/09/13 | 23,160 | 24,190 | 23,160 | 24,190 | -410 | -1.7% | 89 |
| 2010/09/10 | 24,600 | 24,800 | 24,600 | 24,600 | ±0 | ±0% | 5 |
| 2010/09/09 | 24,600 | 25,400 | 24,600 | 24,600 | -80 | -0.3% | 11 |
| 2010/09/08 | 24,600 | 24,680 | 24,500 | 24,680 | -20 | -0.1% | 5 |
| 2010/09/07 | 24,600 | 24,700 | 23,520 | 24,700 | ±0 | ±0% | 29 |
| 2010/09/06 | 24,700 | 24,700 | 24,300 | 24,700 | -200 | -0.8% | 7 |
| 2010/09/03 | 25,000 | 25,000 | 24,300 | 24,900 | -100 | -0.4% | 12 |
| 2010/09/02 | 25,290 | 25,290 | 24,780 | 25,000 | -290 | -1.1% | 16 |
| 2010/09/01 | 25,200 | 25,290 | 24,600 | 25,290 | +90 | +0.4% | 17 |
| 2010/08/31 | 24,600 | 25,200 | 24,400 | 25,200 | -100 | -0.4% | 30 |
| 2010/08/30 | 24,900 | 25,700 | 24,600 | 25,300 | -100 | -0.4% | 36 |
| 2010/08/27 | 25,020 | 25,800 | 24,210 | 25,400 | - | - | 261 |
| 2010/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/25 | 25,000 | 25,950 | 24,600 | 25,800 | -490 | -1.9% | 32 |
| 2010/08/24 | 26,090 | 26,290 | 25,410 | 26,290 | -510 | -1.9% | 8 |
| 2010/08/23 | 25,400 | 26,800 | 25,400 | 26,800 | -100 | -0.4% | 12 |
| 2010/08/20 | 26,000 | 26,900 | 25,910 | 26,900 | -600 | -2.2% | 78 |
| 2010/08/19 | 27,500 | 27,500 | 27,500 | 27,500 | +130 | +0.5% | 3 |
| 2010/08/18 | 24,200 | 27,370 | 24,200 | 27,370 | +1,970 | +7.8% | 355 |
| 2010/08/17 | 24,000 | 25,500 | 24,000 | 25,400 | -600 | -2.3% | 102 |
| 2010/08/16 | 25,600 | 26,000 | 25,600 | 26,000 | ±0 | ±0% | 4 |
| 2010/08/13 | 25,620 | 26,100 | 25,620 | 26,000 | +850 | +3.4% | 26 |
| 2010/08/12 | 26,200 | 26,200 | 25,150 | 25,150 | -900 | -3.5% | 11 |
| 2010/08/11 | 26,350 | 26,350 | 26,050 | 26,050 | -260 | -1% | 21 |
| 2010/08/10 | 26,350 | 26,350 | 26,310 | 26,310 | +60 | +0.2% | 3 |
| 2010/08/09 | 26,310 | 26,310 | 26,250 | 26,250 | - | - | 14 |
| 2010/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/05 | 26,250 | 27,000 | 26,250 | 26,310 | -500 | -1.9% | 22 |
| 2010/08/04 | 26,310 | 27,020 | 26,310 | 26,810 | +10 | ±0% | 20 |
| 2010/08/03 | 26,210 | 26,800 | 26,210 | 26,800 | +600 | +2.3% | 5 |
| 2010/08/02 | 26,110 | 26,200 | 26,110 | 26,200 | +90 | +0.3% | 8 |
| 2010/07/30 | 26,400 | 26,700 | 26,110 | 26,110 | ±0 | ±0% | 10 |
| 2010/07/29 | 26,000 | 26,110 | 26,000 | 26,110 | -230 | -0.9% | 8 |
| 2010/07/28 | 26,310 | 26,340 | 26,310 | 26,340 | +40 | +0.2% | 2 |
| 2010/07/27 | 26,300 | 26,300 | 26,300 | 26,300 | ±0 | ±0% | 5 |
| 2010/07/26 | 26,500 | 26,500 | 26,000 | 26,300 | +200 | +0.8% | 52 |
| 2010/07/23 | 26,000 | 26,490 | 26,000 | 26,100 | +100 | +0.4% | 3 |
| 2010/07/22 | 26,000 | 26,000 | 26,000 | 26,000 | -550 | -2.1% | 6 |
| 2010/07/21 | 26,000 | 26,550 | 26,000 | 26,550 | -440 | -1.6% | 13 |
| 2010/07/20 | 26,990 | 26,990 | 26,990 | 26,990 | +590 | +2.2% | 5 |
| 2010/07/16 | 26,000 | 26,400 | 26,000 | 26,400 | +350 | +1.3% | 10 |
| 2010/07/15 | 26,600 | 26,600 | 26,050 | 26,050 | -1,350 | -4.9% | 4 |
| 2010/07/14 | 28,000 | 28,000 | 26,500 | 27,400 | +1,400 | +5.4% | 5 |
| 2010/07/13 | 26,000 | 26,000 | 26,000 | 26,000 | ±0 | ±0% | 2 |
| 2010/07/12 | 25,700 | 26,000 | 25,200 | 26,000 | -1,200 | -4.4% | 10 |
| 2010/07/09 | 26,800 | 27,200 | 26,000 | 27,200 | +200 | +0.7% | 6 |
| 2010/07/08 | 27,000 | 27,000 | 27,000 | 27,000 | +1,000 | +3.8% | 1 |
3651～
3700
件表示中 / 3766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 | 57,300円 | +9.2% | +2.3% | 3.84% | 10.55倍 | 1.16倍 |
|
都市型賃貸マンションが中核で設計・開発に特化。子会社で戸建て・テラスハウスなども展開 |
| ＡＤワークスＧ | 41,200円 | +21.2% | +57.0% | 3.40% | 7.87倍 | 1.01倍 |
|
中古マンション、ビルを１棟仕入れ、付加価値を高めて富裕層等に販売。２０年４月持株会社化 |
| パラカ | 196,900円 | +6.8% | +4.5% | 3.40% | 10.14倍 | 1.02倍 |
|
時間貸し駐車場運営・管理。土地賃借型を中心に自社保有型も展開。伊藤忠商事と資本業務提携 |
| アンビション | 283,200円 | +22.5% | +17.6% | 3.88% | 7.26倍 | 2.42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 |
| ウェルス | 103,900円 | +58.4% | +234.0% | 2.02% | 7.97倍 | 1.03倍 |
|
不動産ファンドによる高級ホテルへの投資や運営を展開。事業用不動産の開発・再生に強み |
市場注目の銘柄
チャート関連のコラム
