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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,410 | 1,419 | 1,405 | 1,410 | +13 | +0.9% | 3,900 |
| 2016/11/30 | 1,394 | 1,397 | 1,385 | 1,397 | +8 | +0.6% | 2,100 |
| 2016/11/29 | 1,392 | 1,392 | 1,389 | 1,389 | +16 | +1.2% | 400 |
| 2016/11/28 | 1,375 | 1,393 | 1,370 | 1,373 | -2 | -0.1% | 2,700 |
| 2016/11/25 | 1,375 | 1,375 | 1,375 | 1,375 | -12 | -0.9% | 200 |
| 2016/11/24 | 1,360 | 1,387 | 1,357 | 1,387 | +29 | +2.1% | 3,200 |
| 2016/11/22 | 1,355 | 1,358 | 1,355 | 1,358 | +16 | +1.2% | 15,500 |
| 2016/11/21 | 1,340 | 1,342 | 1,328 | 1,342 | +18 | +1.4% | 1,400 |
| 2016/11/18 | 1,348 | 1,348 | 1,324 | 1,324 | -24 | -1.8% | 2,700 |
| 2016/11/17 | 1,331 | 1,350 | 1,331 | 1,348 | +13 | +1% | 5,200 |
| 2016/11/16 | 1,335 | 1,335 | 1,328 | 1,335 | +1 | +0.1% | 3,100 |
| 2016/11/15 | 1,325 | 1,334 | 1,325 | 1,334 | +9 | +0.7% | 1,600 |
| 2016/11/14 | 1,325 | 1,325 | 1,323 | 1,325 | ±0 | ±0% | 3,700 |
| 2016/11/11 | 1,335 | 1,335 | 1,320 | 1,325 | ±0 | ±0% | 2,400 |
| 2016/11/10 | 1,320 | 1,338 | 1,320 | 1,325 | +25 | +1.9% | 900 |
| 2016/11/09 | 1,320 | 1,340 | 1,300 | 1,300 | -23 | -1.7% | 4,000 |
| 2016/11/08 | 1,331 | 1,331 | 1,303 | 1,323 | -2 | -0.2% | 1,600 |
| 2016/11/07 | 1,320 | 1,325 | 1,320 | 1,325 | +13 | +1% | 600 |
| 2016/11/04 | 1,330 | 1,330 | 1,312 | 1,312 | -18 | -1.4% | 800 |
| 2016/11/02 | 1,330 | 1,332 | 1,330 | 1,330 | -2 | -0.2% | 300 |
| 2016/11/01 | 1,333 | 1,337 | 1,320 | 1,332 | +15 | +1.1% | 2,700 |
| 2016/10/31 | 1,319 | 1,325 | 1,317 | 1,317 | - | - | 600 |
| 2016/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/27 | 1,306 | 1,306 | 1,306 | 1,306 | ±0 | ±0% | 100 |
| 2016/10/26 | 1,317 | 1,318 | 1,306 | 1,306 | -4 | -0.3% | 1,600 |
| 2016/10/25 | 1,318 | 1,318 | 1,291 | 1,310 | -5 | -0.4% | 5,500 |
| 2016/10/24 | 1,308 | 1,315 | 1,308 | 1,315 | +7 | +0.5% | 300 |
| 2016/10/21 | 1,301 | 1,308 | 1,301 | 1,308 | +13 | +1% | 300 |
| 2016/10/20 | 1,294 | 1,295 | 1,294 | 1,295 | +1 | +0.1% | 300 |
| 2016/10/19 | 1,290 | 1,309 | 1,290 | 1,294 | -1 | -0.1% | 800 |
| 2016/10/18 | 1,307 | 1,308 | 1,295 | 1,295 | ±0 | ±0% | 1,100 |
| 2016/10/17 | 1,290 | 1,295 | 1,282 | 1,295 | -15 | -1.1% | 1,400 |
| 2016/10/14 | 1,303 | 1,317 | 1,303 | 1,310 | +7 | +0.5% | 800 |
| 2016/10/13 | 1,313 | 1,313 | 1,303 | 1,303 | ±0 | ±0% | 800 |
| 2016/10/12 | 1,310 | 1,310 | 1,303 | 1,303 | -3 | -0.2% | 1,700 |
| 2016/10/11 | 1,304 | 1,306 | 1,304 | 1,306 | -8 | -0.6% | 1,700 |
| 2016/10/07 | 1,310 | 1,315 | 1,310 | 1,314 | +9 | +0.7% | 400 |
| 2016/10/06 | 1,305 | 1,305 | 1,305 | 1,305 | -6 | -0.5% | 200 |
| 2016/10/05 | 1,312 | 1,312 | 1,311 | 1,311 | -19 | -1.4% | 400 |
| 2016/10/04 | 1,320 | 1,330 | 1,315 | 1,330 | -1 | -0.1% | 1,000 |
| 2016/10/03 | 1,332 | 1,332 | 1,331 | 1,331 | +21 | +1.6% | 1,000 |
| 2016/09/30 | 1,310 | 1,310 | 1,310 | 1,310 | +4 | +0.3% | 400 |
| 2016/09/29 | 1,309 | 1,323 | 1,306 | 1,306 | -1 | -0.1% | 1,300 |
| 2016/09/28 | 1,301 | 1,307 | 1,301 | 1,307 | -19 | -1.4% | 2,100 |
| 2016/09/27 | 1,320 | 1,342 | 1,320 | 1,326 | -24 | -1.8% | 1,200 |
| 2016/09/26 | 1,358 | 1,358 | 1,350 | 1,350 | +19 | +1.4% | 800 |
| 2016/09/23 | 1,315 | 1,344 | 1,315 | 1,331 | +5 | +0.4% | 2,200 |
| 2016/09/21 | 1,325 | 1,353 | 1,325 | 1,326 | -29 | -2.1% | 800 |
| 2016/09/20 | 1,374 | 1,374 | 1,349 | 1,355 | -6 | -0.4% | 1,600 |
| 2016/09/16 | 1,301 | 1,380 | 1,301 | 1,361 | +41 | +3.1% | 2,400 |
1951～
2000
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
