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 |
|---|---|---|---|---|---|---|---|
| 2017/03/14 | 1,532 | 1,540 | 1,532 | 1,540 | +5 | +0.3% | 1,300 |
| 2017/03/13 | 1,545 | 1,545 | 1,535 | 1,535 | -12 | -0.8% | 4,200 |
| 2017/03/10 | 1,545 | 1,550 | 1,539 | 1,547 | -32 | -2% | 6,400 |
| 2017/03/09 | 1,574 | 1,579 | 1,572 | 1,579 | +34 | +2.2% | 2,000 |
| 2017/03/08 | 1,569 | 1,569 | 1,535 | 1,545 | -11 | -0.7% | 2,800 |
| 2017/03/07 | 1,553 | 1,570 | 1,551 | 1,556 | +5 | +0.3% | 4,300 |
| 2017/03/06 | 1,580 | 1,580 | 1,551 | 1,551 | +1 | +0.1% | 1,800 |
| 2017/03/03 | 1,555 | 1,555 | 1,550 | 1,550 | +3 | +0.2% | 700 |
| 2017/03/02 | 1,531 | 1,547 | 1,530 | 1,547 | +14 | +0.9% | 2,600 |
| 2017/03/01 | 1,530 | 1,536 | 1,520 | 1,533 | +3 | +0.2% | 13,600 |
| 2017/02/28 | 1,545 | 1,545 | 1,510 | 1,530 | -2 | -0.1% | 5,300 |
| 2017/02/27 | 1,554 | 1,555 | 1,530 | 1,532 | -18 | -1.2% | 6,000 |
| 2017/02/24 | 1,549 | 1,550 | 1,545 | 1,550 | +12 | +0.8% | 400 |
| 2017/02/23 | 1,536 | 1,553 | 1,530 | 1,538 | -5 | -0.3% | 4,000 |
| 2017/02/22 | 1,525 | 1,580 | 1,525 | 1,543 | +14 | +0.9% | 5,600 |
| 2017/02/21 | 1,548 | 1,548 | 1,498 | 1,529 | -24 | -1.5% | 8,700 |
| 2017/02/20 | 1,556 | 1,556 | 1,549 | 1,553 | -2 | -0.1% | 3,300 |
| 2017/02/17 | 1,546 | 1,560 | 1,546 | 1,555 | +1 | +0.1% | 800 |
| 2017/02/16 | 1,553 | 1,570 | 1,545 | 1,554 | -16 | -1% | 7,500 |
| 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 |
2001～
2050
件表示中 / 3705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 | 110,900円 | +10.1% | +1.3% | 4.51% | 14.05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 |
| ランドネット | 113,000円 | +26.3% | +36.5% | 1.73% | 5.80倍 | 1.37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 |
| アイダ設計 | - | +15.2% | - | - | - | - |
|
- |
| ＡＶＡＮＴＩＡ | 77,400円 | +2.8% | +19.7% | 4.91% | 15.96倍 | 0.41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 |
| サンネクスタＧ | 102,500円 | +3.9% | -8.1% | 3.90% | 24.00倍 | 1.21倍 |
|
借り上げ社宅管理代行首位。企業から手数料収受。マンション管理に進出、２０年７月持株会社化 |
市場注目の銘柄
チャート関連のコラム
