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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,101 | 1,101 | 1,059 | 1,095 | -2 | -0.2% | 3,300 |
| 2025/04/03 | 1,107 | 1,107 | 1,085 | 1,097 | -12 | -1.1% | 4,500 |
| 2025/04/02 | 1,126 | 1,126 | 1,100 | 1,109 | +13 | +1.2% | 900 |
| 2025/04/01 | 1,133 | 1,133 | 1,095 | 1,096 | -31 | -2.8% | 1,400 |
| 2025/03/31 | 1,129 | 1,129 | 1,068 | 1,127 | +6 | +0.5% | 9,500 |
| 2025/03/28 | 1,118 | 1,138 | 1,110 | 1,121 | -22 | -1.9% | 1,200 |
| 2025/03/27 | 1,153 | 1,159 | 1,143 | 1,143 | -2 | -0.2% | 2,800 |
| 2025/03/26 | 1,140 | 1,145 | 1,140 | 1,145 | +5 | +0.4% | 2,600 |
| 2025/03/25 | 1,135 | 1,140 | 1,134 | 1,140 | +10 | +0.9% | 1,500 |
| 2025/03/24 | 1,130 | 1,131 | 1,130 | 1,130 | +5 | +0.4% | 2,200 |
| 2025/03/21 | 1,124 | 1,127 | 1,124 | 1,125 | +1 | +0.1% | 1,100 |
| 2025/03/19 | 1,119 | 1,124 | 1,114 | 1,124 | +5 | +0.4% | 2,800 |
| 2025/03/18 | 1,119 | 1,119 | 1,119 | 1,119 | ±0 | ±0% | 200 |
| 2025/03/17 | 1,112 | 1,124 | 1,111 | 1,119 | +3 | +0.3% | 600 |
| 2025/03/14 | 1,114 | 1,116 | 1,114 | 1,116 | +2 | +0.2% | 3,600 |
| 2025/03/13 | 1,106 | 1,119 | 1,106 | 1,114 | -9 | -0.8% | 4,100 |
| 2025/03/12 | 1,124 | 1,124 | 1,113 | 1,123 | +3 | +0.3% | 600 |
| 2025/03/11 | 1,114 | 1,120 | 1,110 | 1,120 | -2 | -0.2% | 1,100 |
| 2025/03/10 | 1,121 | 1,124 | 1,120 | 1,122 | +1 | +0.1% | 1,300 |
| 2025/03/07 | 1,120 | 1,130 | 1,120 | 1,121 | -5 | -0.4% | 800 |
| 2025/03/06 | 1,126 | 1,126 | 1,126 | 1,126 | ±0 | ±0% | 200 |
| 2025/03/05 | 1,139 | 1,145 | 1,119 | 1,126 | -6 | -0.5% | 21,500 |
| 2025/03/04 | 1,130 | 1,135 | 1,130 | 1,132 | ±0 | ±0% | 1,300 |
| 2025/03/03 | 1,133 | 1,136 | 1,130 | 1,132 | +7 | +0.6% | 1,800 |
| 2025/02/28 | 1,128 | 1,128 | 1,125 | 1,125 | -3 | -0.3% | 800 |
| 2025/02/27 | 1,127 | 1,135 | 1,127 | 1,128 | +1 | +0.1% | 700 |
| 2025/02/26 | 1,142 | 1,142 | 1,126 | 1,127 | -11 | -1% | 2,100 |
| 2025/02/25 | 1,145 | 1,145 | 1,124 | 1,138 | +15 | +1.3% | 11,900 |
| 2025/02/21 | 1,123 | 1,123 | 1,123 | 1,123 | +1 | +0.1% | 800 |
| 2025/02/20 | 1,124 | 1,124 | 1,120 | 1,122 | -6 | -0.5% | 1,300 |
| 2025/02/19 | 1,125 | 1,128 | 1,124 | 1,128 | +4 | +0.4% | 700 |
| 2025/02/18 | 1,129 | 1,130 | 1,124 | 1,124 | ±0 | ±0% | 900 |
| 2025/02/17 | 1,131 | 1,131 | 1,124 | 1,124 | -1 | -0.1% | 1,600 |
| 2025/02/14 | 1,113 | 1,139 | 1,113 | 1,125 | +15 | +1.4% | 5,600 |
| 2025/02/13 | 1,111 | 1,114 | 1,110 | 1,110 | -1 | -0.1% | 600 |
| 2025/02/12 | 1,110 | 1,114 | 1,109 | 1,111 | +1 | +0.1% | 3,300 |
| 2025/02/10 | 1,111 | 1,111 | 1,108 | 1,110 | -2 | -0.2% | 1,000 |
| 2025/02/07 | 1,112 | 1,115 | 1,110 | 1,112 | -7 | -0.6% | 1,100 |
| 2025/02/06 | 1,110 | 1,119 | 1,110 | 1,119 | +5 | +0.4% | 700 |
| 2025/02/05 | 1,118 | 1,118 | 1,101 | 1,114 | +3 | +0.3% | 2,500 |
| 2025/02/04 | 1,120 | 1,120 | 1,110 | 1,111 | -3 | -0.3% | 1,800 |
| 2025/02/03 | 1,119 | 1,119 | 1,111 | 1,114 | -4 | -0.4% | 4,300 |
| 2025/01/31 | 1,123 | 1,135 | 1,118 | 1,118 | -3 | -0.3% | 3,700 |
| 2025/01/30 | 1,118 | 1,122 | 1,118 | 1,121 | +2 | +0.2% | 2,000 |
| 2025/01/29 | 1,114 | 1,119 | 1,114 | 1,119 | +4 | +0.4% | 800 |
| 2025/01/28 | 1,116 | 1,118 | 1,114 | 1,115 | +1 | +0.1% | 1,300 |
| 2025/01/27 | 1,115 | 1,115 | 1,110 | 1,114 | +4 | +0.4% | 2,400 |
| 2025/01/24 | 1,112 | 1,112 | 1,110 | 1,110 | -2 | -0.2% | 1,200 |
| 2025/01/23 | 1,108 | 1,112 | 1,108 | 1,112 | -2 | -0.2% | 700 |
| 2025/01/22 | 1,110 | 1,114 | 1,109 | 1,114 | -3 | -0.3% | 1,200 |
1～
50
件表示中 / 3673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 | 109,500円 | +3.4% | +11.5% | 4.11% | 14.98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 |
| コロンビア | 369,000円 | +88.8% | +19.4% | 3.74% | 4.66倍 | 1.06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 |
| ヨシコン | 158,100円 | +21.3% | +15.5% | 3.67% | 4.44倍 | 0.45倍 |
|
静岡地盤。マンションや事業用不動産を開発。ＲＥＩＴ運用。祖業のコンクリはファブレス化 |
| ランド | 800円 | +141.8% | +288.1% | 1.25% | 14.04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 |
| ランドネット | 103,000円 | +26.3% | +36.5% | 1.90% | 5.28倍 | 1.25倍 |
|
物件情報のデータベースを活用した中古マンションの買い取り再販が柱。不動産仲介や管理も |
市場注目の銘柄
チャート関連のコラム
