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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 1,116 | 1,116 | 1,109 | 1,114 | -6 | -0.5% | 1,100 |
| 2024/02/28 | 1,119 | 1,120 | 1,105 | 1,120 | +1 | +0.1% | 2,300 |
| 2024/02/27 | 1,112 | 1,121 | 1,112 | 1,119 | +7 | +0.6% | 2,300 |
| 2024/02/26 | 1,121 | 1,121 | 1,105 | 1,112 | +10 | +0.9% | 2,500 |
| 2024/02/22 | 1,114 | 1,114 | 1,100 | 1,102 | +3 | +0.3% | 4,400 |
| 2024/02/21 | 1,098 | 1,103 | 1,098 | 1,099 | +9 | +0.8% | 1,100 |
| 2024/02/20 | 1,100 | 1,100 | 1,087 | 1,090 | -8 | -0.7% | 6,400 |
| 2024/02/19 | 1,115 | 1,115 | 1,088 | 1,098 | +7 | +0.6% | 2,600 |
| 2024/02/16 | 1,090 | 1,099 | 1,081 | 1,091 | +3 | +0.3% | 3,900 |
| 2024/02/15 | 1,083 | 1,088 | 1,081 | 1,088 | +5 | +0.5% | 4,100 |
| 2024/02/14 | 1,090 | 1,090 | 1,083 | 1,083 | -4 | -0.4% | 2,300 |
| 2024/02/13 | 1,115 | 1,115 | 1,085 | 1,087 | +5 | +0.5% | 6,000 |
| 2024/02/09 | 1,122 | 1,122 | 1,080 | 1,082 | -31 | -2.8% | 22,000 |
| 2024/02/08 | 1,129 | 1,129 | 1,113 | 1,113 | -12 | -1.1% | 1,900 |
| 2024/02/07 | 1,148 | 1,148 | 1,113 | 1,125 | -8 | -0.7% | 6,300 |
| 2024/02/06 | 1,073 | 1,135 | 1,060 | 1,133 | -60 | -5% | 53,000 |
| 2024/02/05 | 1,185 | 1,210 | 1,159 | 1,193 | +24 | +2.1% | 12,000 |
| 2024/02/02 | 1,193 | 1,193 | 1,165 | 1,169 | -6 | -0.5% | 5,600 |
| 2024/02/01 | 1,170 | 1,187 | 1,170 | 1,175 | +2 | +0.2% | 6,000 |
| 2024/01/31 | 1,174 | 1,174 | 1,162 | 1,173 | +8 | +0.7% | 600 |
| 2024/01/30 | 1,156 | 1,180 | 1,156 | 1,165 | +9 | +0.8% | 1,700 |
| 2024/01/29 | 1,178 | 1,180 | 1,149 | 1,156 | -6 | -0.5% | 11,600 |
| 2024/01/26 | 1,150 | 1,162 | 1,140 | 1,162 | +22 | +1.9% | 5,700 |
| 2024/01/25 | 1,150 | 1,150 | 1,127 | 1,140 | -15 | -1.3% | 2,100 |
| 2024/01/24 | 1,152 | 1,156 | 1,150 | 1,155 | +1 | +0.1% | 1,400 |
| 2024/01/23 | 1,148 | 1,154 | 1,139 | 1,154 | +7 | +0.6% | 3,100 |
| 2024/01/22 | 1,146 | 1,147 | 1,135 | 1,147 | +15 | +1.3% | 3,900 |
| 2024/01/19 | 1,117 | 1,132 | 1,117 | 1,132 | +12 | +1.1% | 1,000 |
| 2024/01/18 | 1,121 | 1,153 | 1,115 | 1,120 | ±0 | ±0% | 30,100 |
| 2024/01/17 | 1,115 | 1,122 | 1,109 | 1,120 | -1 | -0.1% | 2,200 |
| 2024/01/16 | 1,113 | 1,121 | 1,109 | 1,121 | +12 | +1.1% | 4,000 |
| 2024/01/15 | 1,116 | 1,121 | 1,109 | 1,109 | -15 | -1.3% | 3,200 |
| 2024/01/12 | 1,098 | 1,124 | 1,096 | 1,124 | +25 | +2.3% | 7,900 |
| 2024/01/11 | 1,084 | 1,100 | 1,082 | 1,099 | +13 | +1.2% | 6,400 |
| 2024/01/10 | 1,110 | 1,110 | 1,085 | 1,086 | -14 | -1.3% | 4,800 |
| 2024/01/09 | 1,111 | 1,115 | 1,091 | 1,100 | +10 | +0.9% | 19,100 |
| 2024/01/05 | 1,098 | 1,098 | 1,085 | 1,090 | +5 | +0.5% | 4,200 |
| 2024/01/04 | 1,074 | 1,085 | 1,070 | 1,085 | +11 | +1% | 13,600 |
| 2023/12/29 | 1,074 | 1,074 | 1,064 | 1,074 | +15 | +1.4% | 2,800 |
| 2023/12/28 | 1,058 | 1,067 | 1,058 | 1,059 | +5 | +0.5% | 2,500 |
| 2023/12/27 | 1,058 | 1,062 | 1,053 | 1,054 | -4 | -0.4% | 5,100 |
| 2023/12/26 | 1,066 | 1,066 | 1,058 | 1,058 | -5 | -0.5% | 3,300 |
| 2023/12/25 | 1,056 | 1,063 | 1,056 | 1,063 | +4 | +0.4% | 4,100 |
| 2023/12/22 | 1,058 | 1,059 | 1,056 | 1,059 | +5 | +0.5% | 900 |
| 2023/12/21 | 1,055 | 1,063 | 1,054 | 1,054 | -7 | -0.7% | 500 |
| 2023/12/20 | 1,060 | 1,062 | 1,053 | 1,061 | +10 | +1% | 800 |
| 2023/12/19 | 1,054 | 1,054 | 1,051 | 1,051 | -3 | -0.3% | 1,300 |
| 2023/12/18 | 1,054 | 1,056 | 1,053 | 1,054 | -6 | -0.6% | 1,800 |
| 2023/12/15 | 1,061 | 1,061 | 1,051 | 1,060 | +2 | +0.2% | 1,600 |
| 2023/12/14 | 1,064 | 1,065 | 1,058 | 1,058 | -8 | -0.8% | 1,300 |
301～
350
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
