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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,568 | 1,570 | 1,555 | 1,570 | +8 | +0.5% | 1,700 |
| 2017/02/14 | 1,558 | 1,562 | 1,543 | 1,562 | +17 | +1.1% | 4,600 |
| 2017/02/13 | 1,569 | 1,569 | 1,540 | 1,545 | -25 | -1.6% | 11,900 |
| 2017/02/10 | 1,569 | 1,570 | 1,552 | 1,570 | +10 | +0.6% | 2,900 |
| 2017/02/09 | 1,560 | 1,560 | 1,560 | 1,560 | ±0 | ±0% | 500 |
| 2017/02/08 | 1,552 | 1,560 | 1,552 | 1,560 | ±0 | ±0% | 2,600 |
| 2017/02/07 | 1,543 | 1,560 | 1,542 | 1,560 | +28 | +1.8% | 4,000 |
| 2017/02/06 | 1,536 | 1,536 | 1,532 | 1,532 | -9 | -0.6% | 5,900 |
| 2017/02/03 | 1,544 | 1,544 | 1,533 | 1,541 | -4 | -0.3% | 3,600 |
| 2017/02/02 | 1,547 | 1,547 | 1,545 | 1,545 | ±0 | ±0% | 600 |
| 2017/02/01 | 1,543 | 1,546 | 1,531 | 1,545 | +2 | +0.1% | 2,400 |
| 2017/01/31 | 1,555 | 1,568 | 1,488 | 1,543 | +25 | +1.6% | 6,500 |
| 2017/01/30 | 1,500 | 1,518 | 1,498 | 1,518 | +20 | +1.3% | 3,800 |
| 2017/01/27 | 1,480 | 1,500 | 1,470 | 1,498 | +10 | +0.7% | 2,600 |
| 2017/01/26 | 1,480 | 1,488 | 1,480 | 1,488 | +23 | +1.6% | 6,300 |
| 2017/01/25 | 1,480 | 1,481 | 1,463 | 1,465 | -3 | -0.2% | 4,300 |
| 2017/01/24 | 1,470 | 1,470 | 1,468 | 1,468 | -2 | -0.1% | 300 |
| 2017/01/23 | 1,470 | 1,481 | 1,461 | 1,470 | +8 | +0.5% | 2,800 |
| 2017/01/20 | 1,468 | 1,470 | 1,462 | 1,462 | -6 | -0.4% | 1,400 |
| 2017/01/19 | 1,458 | 1,468 | 1,458 | 1,468 | +13 | +0.9% | 600 |
| 2017/01/18 | 1,445 | 1,455 | 1,444 | 1,455 | -10 | -0.7% | 4,800 |
| 2017/01/17 | 1,476 | 1,476 | 1,464 | 1,465 | +4 | +0.3% | 2,600 |
| 2017/01/16 | 1,460 | 1,473 | 1,458 | 1,461 | +1 | +0.1% | 1,800 |
| 2017/01/13 | 1,470 | 1,470 | 1,459 | 1,460 | -8 | -0.5% | 1,500 |
| 2017/01/12 | 1,477 | 1,477 | 1,462 | 1,468 | -22 | -1.5% | 4,500 |
| 2017/01/11 | 1,490 | 1,490 | 1,480 | 1,490 | +2 | +0.1% | 2,000 |
| 2017/01/10 | 1,487 | 1,489 | 1,461 | 1,488 | +12 | +0.8% | 1,800 |
| 2017/01/06 | 1,490 | 1,491 | 1,450 | 1,476 | -6 | -0.4% | 5,000 |
| 2017/01/05 | 1,452 | 1,495 | 1,450 | 1,482 | +30 | +2.1% | 5,000 |
| 2017/01/04 | 1,439 | 1,473 | 1,409 | 1,452 | +13 | +0.9% | 5,200 |
| 2016/12/30 | 1,429 | 1,451 | 1,429 | 1,439 | +10 | +0.7% | 1,400 |
| 2016/12/29 | 1,426 | 1,429 | 1,426 | 1,429 | +7 | +0.5% | 1,200 |
| 2016/12/28 | 1,426 | 1,438 | 1,420 | 1,422 | -12 | -0.8% | 5,300 |
| 2016/12/27 | 1,425 | 1,473 | 1,419 | 1,434 | +10 | +0.7% | 3,600 |
| 2016/12/26 | 1,479 | 1,479 | 1,419 | 1,424 | -11 | -0.8% | 9,900 |
| 2016/12/22 | 1,429 | 1,439 | 1,423 | 1,435 | +6 | +0.4% | 4,200 |
| 2016/12/21 | 1,434 | 1,450 | 1,419 | 1,429 | +6 | +0.4% | 7,200 |
| 2016/12/20 | 1,410 | 1,440 | 1,410 | 1,423 | -6 | -0.4% | 5,100 |
| 2016/12/19 | 1,449 | 1,449 | 1,429 | 1,429 | ±0 | ±0% | 400 |
| 2016/12/16 | 1,425 | 1,440 | 1,420 | 1,429 | +7 | +0.5% | 4,000 |
| 2016/12/15 | 1,422 | 1,422 | 1,418 | 1,422 | +5 | +0.4% | 1,800 |
| 2016/12/14 | 1,400 | 1,431 | 1,400 | 1,417 | -3 | -0.2% | 3,400 |
| 2016/12/13 | 1,395 | 1,430 | 1,395 | 1,420 | +30 | +2.2% | 900 |
| 2016/12/12 | 1,450 | 1,450 | 1,364 | 1,390 | -15 | -1.1% | 6,300 |
| 2016/12/09 | 1,401 | 1,410 | 1,400 | 1,405 | -4 | -0.3% | 4,100 |
| 2016/12/08 | 1,409 | 1,415 | 1,400 | 1,409 | -7 | -0.5% | 5,000 |
| 2016/12/07 | 1,422 | 1,422 | 1,408 | 1,416 | -6 | -0.4% | 1,100 |
| 2016/12/06 | 1,412 | 1,429 | 1,410 | 1,422 | +1 | +0.1% | 1,700 |
| 2016/12/05 | 1,430 | 1,430 | 1,421 | 1,421 | +5 | +0.4% | 3,300 |
| 2016/12/02 | 1,417 | 1,420 | 1,415 | 1,416 | +6 | +0.4% | 1,900 |
1901～
1950
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「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 | 109,400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 |
| 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 |
| 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 |
| 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 |
| ヨシコン | 150,500円 | +21.3% | +15.5% | 3.85% | 4.28倍 | 0.43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 |
市場注目の銘柄
チャート関連のコラム
