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 |
|---|---|---|---|---|---|---|---|
| 2015/09/11 | 1,118 | 1,140 | 1,117 | 1,117 | ±0 | ±0% | 1,600 |
| 2015/09/10 | 1,117 | 1,117 | 1,117 | 1,117 | -5 | -0.4% | 100 |
| 2015/09/09 | 1,112 | 1,137 | 1,112 | 1,122 | +21 | +1.9% | 1,500 |
| 2015/09/08 | 1,118 | 1,129 | 1,101 | 1,101 | +1 | +0.1% | 1,700 |
| 2015/09/07 | 1,069 | 1,100 | 1,054 | 1,100 | +25 | +2.3% | 3,300 |
| 2015/09/04 | 1,115 | 1,115 | 1,075 | 1,075 | -40 | -3.6% | 4,400 |
| 2015/09/03 | 1,101 | 1,117 | 1,101 | 1,115 | +19 | +1.7% | 1,600 |
| 2015/09/02 | 1,109 | 1,109 | 1,080 | 1,096 | -43 | -3.8% | 3,700 |
| 2015/09/01 | 1,146 | 1,146 | 1,125 | 1,139 | -15 | -1.3% | 2,300 |
| 2015/08/31 | 1,132 | 1,154 | 1,125 | 1,154 | +20 | +1.8% | 2,100 |
| 2015/08/28 | 1,132 | 1,160 | 1,132 | 1,134 | +3 | +0.3% | 4,100 |
| 2015/08/27 | 1,150 | 1,160 | 1,131 | 1,131 | -9 | -0.8% | 2,100 |
| 2015/08/26 | 1,120 | 1,146 | 1,120 | 1,140 | +19 | +1.7% | 2,300 |
| 2015/08/25 | 1,082 | 1,132 | 1,030 | 1,121 | +1 | +0.1% | 21,000 |
| 2015/08/24 | 1,147 | 1,149 | 1,119 | 1,120 | -47 | -4% | 14,500 |
| 2015/08/21 | 1,160 | 1,175 | 1,160 | 1,167 | -12 | -1% | 5,400 |
| 2015/08/20 | 1,183 | 1,190 | 1,178 | 1,179 | -11 | -0.9% | 2,700 |
| 2015/08/19 | 1,199 | 1,199 | 1,190 | 1,190 | -5 | -0.4% | 1,400 |
| 2015/08/18 | 1,195 | 1,195 | 1,195 | 1,195 | +4 | +0.3% | 400 |
| 2015/08/17 | 1,216 | 1,216 | 1,191 | 1,191 | -12 | -1% | 3,100 |
| 2015/08/14 | 1,195 | 1,218 | 1,195 | 1,203 | +8 | +0.7% | 3,300 |
| 2015/08/13 | 1,190 | 1,210 | 1,189 | 1,195 | +11 | +0.9% | 4,000 |
| 2015/08/12 | 1,196 | 1,196 | 1,177 | 1,184 | -14 | -1.2% | 3,900 |
| 2015/08/11 | 1,199 | 1,205 | 1,196 | 1,198 | -2 | -0.2% | 4,500 |
| 2015/08/10 | 1,203 | 1,210 | 1,196 | 1,200 | -3 | -0.2% | 4,500 |
| 2015/08/07 | 1,210 | 1,220 | 1,203 | 1,203 | -7 | -0.6% | 3,600 |
| 2015/08/06 | 1,204 | 1,221 | 1,202 | 1,210 | -6 | -0.5% | 3,000 |
| 2015/08/05 | 1,208 | 1,220 | 1,208 | 1,216 | +8 | +0.7% | 600 |
| 2015/08/04 | 1,220 | 1,221 | 1,190 | 1,208 | -12 | -1% | 9,000 |
| 2015/08/03 | 1,230 | 1,230 | 1,200 | 1,220 | +10 | +0.8% | 2,800 |
| 2015/07/31 | 1,219 | 1,220 | 1,150 | 1,210 | ±0 | ±0% | 6,700 |
| 2015/07/30 | 1,192 | 1,230 | 1,192 | 1,210 | -9 | -0.7% | 1,700 |
| 2015/07/29 | 1,185 | 1,219 | 1,181 | 1,219 | +29 | +2.4% | 2,200 |
| 2015/07/28 | 1,208 | 1,215 | 1,188 | 1,190 | -22 | -1.8% | 4,500 |
| 2015/07/27 | 1,241 | 1,241 | 1,210 | 1,212 | ±0 | ±0% | 1,700 |
| 2015/07/24 | 1,250 | 1,264 | 1,212 | 1,212 | -38 | -3% | 2,700 |
| 2015/07/23 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 300 |
| 2015/07/22 | 1,255 | 1,255 | 1,240 | 1,250 | -20 | -1.6% | 2,100 |
| 2015/07/21 | 1,244 | 1,270 | 1,244 | 1,270 | +30 | +2.4% | 4,300 |
| 2015/07/17 | 1,210 | 1,240 | 1,210 | 1,240 | ±0 | ±0% | 1,300 |
| 2015/07/16 | 1,242 | 1,242 | 1,225 | 1,240 | -3 | -0.2% | 3,500 |
| 2015/07/15 | 1,220 | 1,248 | 1,202 | 1,243 | +24 | +2% | 2,300 |
| 2015/07/14 | 1,200 | 1,220 | 1,200 | 1,219 | +21 | +1.8% | 4,900 |
| 2015/07/13 | 1,184 | 1,199 | 1,184 | 1,198 | +14 | +1.2% | 2,900 |
| 2015/07/10 | 1,188 | 1,196 | 1,180 | 1,184 | +7 | +0.6% | 10,000 |
| 2015/07/09 | 1,130 | 1,177 | 1,123 | 1,177 | -13 | -1.1% | 12,500 |
| 2015/07/08 | 1,200 | 1,200 | 1,190 | 1,190 | -10 | -0.8% | 16,800 |
| 2015/07/07 | 1,200 | 1,206 | 1,195 | 1,200 | ±0 | ±0% | 5,700 |
| 2015/07/06 | 1,197 | 1,208 | 1,190 | 1,200 | +2 | +0.2% | 12,400 |
| 2015/07/03 | 1,211 | 1,211 | 1,198 | 1,198 | +6 | +0.5% | 4,600 |
2401～
2450
件表示中 / 3740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 | 110,800円 | +10.1% | +1.3% | 4.51% | 14.04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 |
| 明豊エンター | 42,900円 | +41.0% | +5.5% | 2.80% | 9.04倍 | 1.53倍 |
|
主軸の賃貸アパート開発は首都圏中心。子会社で仲介、管理。中古再生も。マンション開発は休止 |
| アイダ設計 | - | +15.2% | - | - | - | - |
|
- |
| ＡＶＡＮＴＩＡ | 80,500円 | +2.8% | +19.7% | 4.72% | 16.60倍 | 0.43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 |
| リアルゲイト | 204,900円 | +19.5% | +31.2% | 0.00% | 20.55倍 | 3.64倍 |
|
築古ビルの再生、転貸借事業が柱。東京・渋谷区軸に都心展開。ビルなどの運営受託や施工請負も |
市場注目の銘柄
チャート関連のコラム
