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 |
|---|---|---|---|---|---|---|---|
| 2024/08/26 | 1,097 | 1,097 | 1,095 | 1,095 | ±0 | ±0% | 900 |
| 2024/08/23 | 1,091 | 1,095 | 1,091 | 1,095 | +5 | +0.5% | 700 |
| 2024/08/22 | 1,091 | 1,096 | 1,090 | 1,090 | -2 | -0.2% | 2,700 |
| 2024/08/21 | 1,094 | 1,094 | 1,092 | 1,092 | -1 | -0.1% | 300 |
| 2024/08/20 | 1,102 | 1,102 | 1,093 | 1,093 | ±0 | ±0% | 500 |
| 2024/08/19 | 1,104 | 1,104 | 1,093 | 1,093 | +3 | +0.3% | 1,400 |
| 2024/08/16 | 1,095 | 1,098 | 1,089 | 1,090 | -5 | -0.5% | 1,100 |
| 2024/08/15 | 1,098 | 1,098 | 1,062 | 1,095 | +3 | +0.3% | 2,300 |
| 2024/08/14 | 1,094 | 1,095 | 1,091 | 1,092 | -7 | -0.6% | 1,000 |
| 2024/08/13 | 1,103 | 1,105 | 1,089 | 1,099 | +10 | +0.9% | 1,700 |
| 2024/08/09 | 1,085 | 1,089 | 1,071 | 1,089 | +4 | +0.4% | 2,300 |
| 2024/08/08 | 1,087 | 1,089 | 1,079 | 1,085 | -3 | -0.3% | 900 |
| 2024/08/07 | 1,059 | 1,089 | 1,058 | 1,088 | +11 | +1% | 4,900 |
| 2024/08/06 | 1,047 | 1,077 | 1,046 | 1,077 | +32 | +3.1% | 5,100 |
| 2024/08/05 | 1,085 | 1,086 | 1,038 | 1,045 | -54 | -4.9% | 8,700 |
| 2024/08/02 | 1,111 | 1,111 | 1,091 | 1,099 | -15 | -1.3% | 5,300 |
| 2024/08/01 | 1,133 | 1,133 | 1,112 | 1,114 | -8 | -0.7% | 1,400 |
| 2024/07/31 | 1,115 | 1,132 | 1,110 | 1,122 | -9 | -0.8% | 3,900 |
| 2024/07/30 | 1,121 | 1,131 | 1,120 | 1,131 | +6 | +0.5% | 800 |
| 2024/07/29 | 1,118 | 1,131 | 1,118 | 1,125 | +9 | +0.8% | 1,200 |
| 2024/07/26 | 1,121 | 1,125 | 1,115 | 1,116 | -6 | -0.5% | 3,600 |
| 2024/07/25 | 1,120 | 1,126 | 1,120 | 1,122 | -8 | -0.7% | 2,700 |
| 2024/07/24 | 1,131 | 1,131 | 1,126 | 1,130 | +2 | +0.2% | 800 |
| 2024/07/23 | 1,131 | 1,132 | 1,128 | 1,128 | -3 | -0.3% | 900 |
| 2024/07/22 | 1,132 | 1,132 | 1,123 | 1,131 | +8 | +0.7% | 1,300 |
| 2024/07/19 | 1,123 | 1,123 | 1,123 | 1,123 | ±0 | ±0% | 300 |
| 2024/07/18 | 1,122 | 1,128 | 1,122 | 1,123 | +4 | +0.4% | 500 |
| 2024/07/17 | 1,127 | 1,127 | 1,119 | 1,119 | -4 | -0.4% | 1,000 |
| 2024/07/16 | 1,125 | 1,125 | 1,122 | 1,123 | +2 | +0.2% | 1,300 |
| 2024/07/12 | 1,118 | 1,121 | 1,116 | 1,121 | +8 | +0.7% | 1,100 |
| 2024/07/11 | 1,106 | 1,113 | 1,106 | 1,113 | +2 | +0.2% | 800 |
| 2024/07/10 | 1,115 | 1,115 | 1,111 | 1,111 | -7 | -0.6% | 700 |
| 2024/07/09 | 1,125 | 1,125 | 1,105 | 1,118 | -7 | -0.6% | 1,100 |
| 2024/07/08 | 1,123 | 1,125 | 1,117 | 1,125 | +3 | +0.3% | 1,000 |
| 2024/07/05 | 1,115 | 1,124 | 1,113 | 1,122 | +7 | +0.6% | 1,300 |
| 2024/07/04 | 1,123 | 1,123 | 1,115 | 1,115 | -8 | -0.7% | 900 |
| 2024/07/03 | 1,115 | 1,123 | 1,115 | 1,123 | +10 | +0.9% | 2,500 |
| 2024/07/02 | 1,117 | 1,123 | 1,109 | 1,113 | +8 | +0.7% | 2,000 |
| 2024/07/01 | 1,124 | 1,124 | 1,105 | 1,105 | -2 | -0.2% | 3,600 |
| 2024/06/28 | 1,106 | 1,107 | 1,100 | 1,107 | +1 | +0.1% | 1,700 |
| 2024/06/27 | 1,100 | 1,107 | 1,097 | 1,106 | +11 | +1% | 900 |
| 2024/06/26 | 1,099 | 1,104 | 1,095 | 1,095 | -1 | -0.1% | 2,400 |
| 2024/06/25 | 1,095 | 1,097 | 1,095 | 1,096 | +1 | +0.1% | 1,500 |
| 2024/06/24 | 1,097 | 1,097 | 1,090 | 1,095 | -2 | -0.2% | 2,200 |
| 2024/06/21 | 1,095 | 1,099 | 1,092 | 1,097 | ±0 | ±0% | 1,700 |
| 2024/06/20 | 1,098 | 1,098 | 1,097 | 1,097 | +5 | +0.5% | 400 |
| 2024/06/19 | 1,098 | 1,098 | 1,091 | 1,092 | -1 | -0.1% | 800 |
| 2024/06/18 | 1,099 | 1,099 | 1,080 | 1,093 | -5 | -0.5% | 4,900 |
| 2024/06/17 | 1,103 | 1,107 | 1,093 | 1,098 | -6 | -0.5% | 4,700 |
| 2024/06/14 | 1,101 | 1,105 | 1,096 | 1,104 | +3 | +0.3% | 900 |
151～
200
件表示中 / 3676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 | 105,200円 | +3.4% | +11.5% | 4.28% | 14.39倍 | 1.65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 | 350,500円 | +88.8% | +19.4% | 3.94% | 4.42倍 | 1.01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 | 150,800円 | +21.3% | +15.5% | 3.85% | 4.24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 |
| ランドネット | 98,300円 | +26.3% | +36.5% | 1.99% | 5.04倍 | 1.19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 |
| ＡＤワークスＧ | 22,100円 | +10.2% | +9.9% | 5.43% | 5.96倍 | 0.57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 |
市場注目の銘柄
チャート関連のコラム
