センチュリー２１・ジャパンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,114 | 1,115 | 1,110 | 1,111 | ±0 | ±0% | 2,800 |
| 2025/08/18 | 1,112 | 1,112 | 1,110 | 1,111 | -1 | -0.1% | 1,800 |
| 2025/08/15 | 1,111 | 1,112 | 1,110 | 1,112 | +3 | +0.3% | 2,600 |
| 2025/08/14 | 1,112 | 1,112 | 1,107 | 1,109 | -1 | -0.1% | 4,800 |
| 2025/08/13 | 1,109 | 1,113 | 1,108 | 1,110 | +5 | +0.5% | 6,600 |
| 2025/08/12 | 1,106 | 1,106 | 1,103 | 1,105 | ±0 | ±0% | 3,200 |
| 2025/08/08 | 1,106 | 1,106 | 1,102 | 1,105 | -4 | -0.4% | 17,500 |
| 2025/08/07 | 1,112 | 1,112 | 1,108 | 1,109 | -3 | -0.3% | 4,000 |
| 2025/08/06 | 1,110 | 1,112 | 1,108 | 1,112 | +2 | +0.2% | 3,300 |
| 2025/08/05 | 1,111 | 1,112 | 1,108 | 1,110 | +1 | +0.1% | 1,800 |
| 2025/08/04 | 1,106 | 1,110 | 1,106 | 1,109 | -1 | -0.1% | 2,700 |
| 2025/08/01 | 1,108 | 1,110 | 1,103 | 1,110 | -4 | -0.4% | 6,100 |
| 2025/07/31 | 1,111 | 1,114 | 1,109 | 1,114 | +9 | +0.8% | 3,500 |
| 2025/07/30 | 1,105 | 1,108 | 1,105 | 1,105 | -1 | -0.1% | 1,400 |
| 2025/07/29 | 1,106 | 1,110 | 1,102 | 1,106 | -2 | -0.2% | 4,500 |
| 2025/07/28 | 1,108 | 1,110 | 1,100 | 1,108 | +8 | +0.7% | 12,500 |
| 2025/07/25 | 1,101 | 1,110 | 1,099 | 1,100 | -1 | -0.1% | 8,300 |
| 2025/07/24 | 1,101 | 1,102 | 1,099 | 1,101 | +2 | +0.2% | 5,000 |
| 2025/07/23 | 1,105 | 1,106 | 1,092 | 1,099 | -4 | -0.4% | 8,300 |
| 2025/07/22 | 1,107 | 1,108 | 1,103 | 1,103 | -2 | -0.2% | 5,800 |
| 2025/07/18 | 1,110 | 1,112 | 1,105 | 1,105 | -5 | -0.5% | 3,100 |
| 2025/07/17 | 1,110 | 1,115 | 1,109 | 1,110 | ±0 | ±0% | 1,900 |
| 2025/07/16 | 1,112 | 1,114 | 1,110 | 1,110 | -4 | -0.4% | 2,100 |
| 2025/07/15 | 1,108 | 1,116 | 1,108 | 1,114 | +6 | +0.5% | 3,300 |
| 2025/07/14 | 1,108 | 1,109 | 1,107 | 1,108 | ±0 | ±0% | 1,600 |
| 2025/07/11 | 1,109 | 1,110 | 1,107 | 1,108 | ±0 | ±0% | 2,400 |
| 2025/07/10 | 1,114 | 1,114 | 1,108 | 1,108 | -3 | -0.3% | 3,200 |
| 2025/07/09 | 1,114 | 1,114 | 1,110 | 1,111 | -4 | -0.4% | 1,900 |
| 2025/07/08 | 1,112 | 1,118 | 1,111 | 1,115 | +1 | +0.1% | 2,400 |
| 2025/07/07 | 1,116 | 1,116 | 1,114 | 1,114 | ±0 | ±0% | 700 |
| 2025/07/04 | 1,112 | 1,114 | 1,110 | 1,114 | +2 | +0.2% | 1,300 |
| 2025/07/03 | 1,114 | 1,114 | 1,112 | 1,112 | -2 | -0.2% | 1,000 |
| 2025/07/02 | 1,114 | 1,121 | 1,114 | 1,114 | ±0 | ±0% | 1,400 |
| 2025/07/01 | 1,127 | 1,127 | 1,112 | 1,114 | -5 | -0.4% | 6,300 |
| 2025/06/30 | 1,113 | 1,119 | 1,113 | 1,119 | +7 | +0.6% | 3,300 |
| 2025/06/27 | 1,113 | 1,118 | 1,111 | 1,112 | -1 | -0.1% | 2,700 |
| 2025/06/26 | 1,115 | 1,115 | 1,111 | 1,113 | +3 | +0.3% | 1,500 |
| 2025/06/25 | 1,113 | 1,116 | 1,110 | 1,110 | -1 | -0.1% | 1,000 |
| 2025/06/24 | 1,113 | 1,114 | 1,111 | 1,111 | -2 | -0.2% | 700 |
| 2025/06/23 | 1,109 | 1,114 | 1,108 | 1,113 | +4 | +0.4% | 4,400 |
| 2025/06/20 | 1,112 | 1,112 | 1,108 | 1,109 | -5 | -0.4% | 900 |
| 2025/06/19 | 1,113 | 1,116 | 1,108 | 1,114 | +1 | +0.1% | 4,400 |
| 2025/06/18 | 1,109 | 1,116 | 1,109 | 1,113 | +4 | +0.4% | 10,300 |
| 2025/06/17 | 1,107 | 1,110 | 1,107 | 1,109 | -4 | -0.4% | 700 |
| 2025/06/16 | 1,115 | 1,115 | 1,109 | 1,113 | -6 | -0.5% | 700 |
| 2025/06/13 | 1,110 | 1,119 | 1,108 | 1,119 | +7 | +0.6% | 1,900 |
| 2025/06/12 | 1,113 | 1,113 | 1,112 | 1,112 | +1 | +0.1% | 700 |
| 2025/06/11 | 1,111 | 1,114 | 1,109 | 1,111 | ±0 | ±0% | 1,100 |
| 2025/06/10 | 1,108 | 1,112 | 1,106 | 1,111 | +1 | +0.1% | 1,500 |
| 2025/06/09 | 1,107 | 1,110 | 1,103 | 1,110 | ±0 | ±0% | 1,400 |
1～
50
件表示中 / 3765件
類似銘柄と比較する
現在ご覧いただいている「センチュリー２１」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 |
|---|---|---|---|---|---|---|---|---|
| センチュリー２１ | 111,100円 | +10.1% | +1.3% | 4.50% | 14.08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 |
| アイダ設計 | - | +15.2% | - | - | - | - |
|
- |
| ＡＶＡＮＴＩＡ | 87,000円 | +2.8% | +19.7% | 4.37% | 17.94倍 | 0.46倍 |
|
東海圏地盤の戸建て中堅。分譲住宅主力。リノベ、仲介事業積極化。関西、関東、九州にも展開 |
| ランド | 800円 | -19.7% | -18.6% | 1.25% | 17.39倍 | 1.38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 |
| アグレ都市 | 212,000円 | +19.9% | +5.8% | 4.72% | 7.54倍 | 1.69倍 |
|
東京地盤にデザイン性高めた戸建て分譲、投資用収益マンションを展開。買収で宿泊事業開始 |
市場注目の銘柄
チャート関連のコラム
