青山財産ネットワークスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/01/17 | 1,750 | 1,762.5 | 1,662.5 | 1,737.5 | +12.5 | +0.7% | 96,800 |
| 2005/01/14 | 1,712.5 | 1,762.5 | 1,712.5 | 1,725 | -37.5 | -2.1% | 101,600 |
| 2005/01/13 | 1,737.5 | 1,850 | 1,737.5 | 1,762.5 | +75 | +4.4% | 560,000 |
| 2005/01/12 | 1,687.5 | 1,712.5 | 1,650 | 1,687.5 | +25 | +1.5% | 98,400 |
| 2005/01/11 | 1,762.5 | 1,762.5 | 1,637.5 | 1,662.5 | -75 | -4.3% | 196,000 |
| 2005/01/07 | 1,712.5 | 1,887.5 | 1,700 | 1,737.5 | +50 | +3% | 568,800 |
| 2005/01/06 | 1,462.5 | 1,687.5 | 1,437.5 | 1,687.5 | +250 | +17.4% | 680,000 |
| 2005/01/05 | 1,350 | 1,500 | 1,337.5 | 1,437.5 | +75 | +5.5% | 237,600 |
| 2005/01/04 | 1,387.5 | 1,387.5 | 1,337.5 | 1,362.5 | -12.5 | -0.9% | 60,800 |
| 2004/12/30 | 1,387.5 | 1,400 | 1,362.5 | 1,375 | ±0 | ±0% | 48,800 |
| 2004/12/29 | 1,400 | 1,412.5 | 1,350 | 1,375 | -25 | -1.8% | 64,000 |
| 2004/12/28 | 1,325 | 1,400 | 1,300 | 1,400 | +37.5 | +2.8% | 83,200 |
| 2004/12/27 | 1,412.5 | 1,450 | 1,350 | 1,362.5 | +20.8 | +1.6% | 245,600 |
| 2004/12/24 | 1,275 | 1,341.7 | 1,275 | 1,341.7 | +50 | +3.9% | 559,200 |
| 2004/12/22 | 1,308.3 | 1,312.5 | 1,287.5 | 1,291.7 | -4.1 | -0.3% | 237,600 |
| 2004/12/21 | 1,295.8 | 1,329.2 | 1,287.5 | 1,295.8 | -4.2 | -0.3% | 333,600 |
| 2004/12/20 | 1,295.8 | 1,312.5 | 1,287.5 | 1,300 | -4.2 | -0.3% | 136,800 |
| 2004/12/17 | 1,300 | 1,316.7 | 1,275 | 1,304.2 | +8.4 | +0.6% | 139,200 |
| 2004/12/16 | 1,275 | 1,304.2 | 1,270.8 | 1,295.8 | +12.5 | +1% | 180,000 |
| 2004/12/15 | 1,300 | 1,300 | 1,275 | 1,283.3 | ±0 | ±0% | 57,600 |
| 2004/12/14 | 1,283.3 | 1,295.8 | 1,270.8 | 1,283.3 | -12.5 | -1% | 64,800 |
| 2004/12/13 | 1,325 | 1,325 | 1,295.8 | 1,295.8 | -8.4 | -0.6% | 45,600 |
| 2004/12/10 | 1,287.5 | 1,304.2 | 1,287.5 | 1,304.2 | +16.7 | +1.3% | 43,200 |
| 2004/12/09 | 1,291.7 | 1,300 | 1,270.8 | 1,287.5 | -12.5 | -1% | 84,000 |
| 2004/12/08 | 1,291.7 | 1,320.8 | 1,270.8 | 1,300 | +20.8 | +1.6% | 165,600 |
| 2004/12/07 | 1,316.7 | 1,316.7 | 1,279.2 | 1,279.2 | -41.6 | -3.1% | 72,000 |
| 2004/12/06 | 1,316.7 | 1,333.3 | 1,308.3 | 1,320.8 | -8.4 | -0.6% | 74,400 |
| 2004/12/03 | 1,341.7 | 1,345.8 | 1,300 | 1,329.2 | -20.8 | -1.5% | 69,600 |
| 2004/12/02 | 1,366.7 | 1,366.7 | 1,350 | 1,350 | ±0 | ±0% | 84,000 |
| 2004/12/01 | 1,362.5 | 1,370.8 | 1,350 | 1,350 | -16.7 | -1.2% | 81,600 |
| 2004/11/30 | 1,362.5 | 1,383.3 | 1,350 | 1,366.7 | +8.4 | +0.6% | 79,200 |
| 2004/11/29 | 1,366.7 | 1,391.7 | 1,354.2 | 1,358.3 | +4.1 | +0.3% | 168,000 |
| 2004/11/26 | 1,375 | 1,379.2 | 1,354.2 | 1,354.2 | -12.5 | -0.9% | 136,800 |
| 2004/11/25 | 1,370.8 | 1,391.7 | 1,345.8 | 1,366.7 | +12.5 | +0.9% | 103,200 |
| 2004/11/24 | 1,383.3 | 1,387.5 | 1,354.2 | 1,354.2 | ±0 | ±0% | 76,800 |
| 2004/11/22 | 1,350 | 1,366.7 | 1,329.2 | 1,354.2 | -37.5 | -2.7% | 103,200 |
| 2004/11/19 | 1,420.8 | 1,429.2 | 1,370.8 | 1,391.7 | -41.6 | -2.9% | 187,200 |
| 2004/11/18 | 1,541.7 | 1,562.5 | 1,429.2 | 1,433.3 | -79.2 | -5.2% | 540,000 |
| 2004/11/17 | 1,341.7 | 1,512.5 | 1,333.3 | 1,512.5 | +208.3 | +16% | 1,084,800 |
| 2004/11/16 | 1,375 | 1,387.5 | 1,304.2 | 1,304.2 | -62.5 | -4.6% | 153,600 |
| 2004/11/15 | 1,408.3 | 1,433.3 | 1,358.3 | 1,366.7 | ±0 | ±0% | 208,800 |
| 2004/11/12 | 1,316.7 | 1,366.7 | 1,295.8 | 1,366.7 | +70.9 | +5.5% | 158,400 |
| 2004/11/11 | 1,358.3 | 1,387.5 | 1,295.8 | 1,295.8 | -62.5 | -4.6% | 256,800 |
| 2004/11/10 | 1,241.7 | 1,400 | 1,237.5 | 1,358.3 | +125 | +10.1% | 420,000 |
| 2004/11/09 | 1,245.8 | 1,258.3 | 1,233.3 | 1,233.3 | -20.9 | -1.7% | 62,400 |
| 2004/11/08 | 1,245.8 | 1,262.5 | 1,233.3 | 1,254.2 | +20.9 | +1.7% | 117,600 |
| 2004/11/05 | 1,250 | 1,254.2 | 1,233.3 | 1,233.3 | ±0 | ±0% | 52,800 |
| 2004/11/04 | 1,287.5 | 1,287.5 | 1,229.2 | 1,233.3 | -29.2 | -2.3% | 144,000 |
| 2004/11/02 | 1,216.7 | 1,279.2 | 1,216.7 | 1,262.5 | +29.2 | +2.4% | 213,600 |
| 2004/11/01 | 1,300 | 1,300 | 1,216.7 | 1,233.3 | -87.5 | -6.6% | 163,200 |
4951～
5000
件表示中 / 5072件
類似銘柄と比較する
現在ご覧いただいている「青山財産」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 |
|---|---|---|---|---|---|---|---|---|
| 青山財産 | 173,100円 | +3.0% | +4.9% | 2.95% | 16.92倍 | 4.24倍 |
|
富裕層への運用、相続コンサルが柱。ニーズに応じた不動産運用商品組成も。配当性向５割メド |
| ディア・ライフ | 103,100円 | +7.1% | +114.8% | 6.01% | 6.60倍 | 1.82倍 |
|
都市型レジデンスや商業用ビルを開発・販売。都内中心。不動産や保険業界向け人材派遣も |
| ＳＲＥＨＤ | 272,800円 | +11.5% | +40.9% | 0.55% | 23.74倍 | 3.49倍 |
|
グループ内に不動産など実業を内包し、その取引データを活用したＡＩアルゴリズム開発が柱 |
| 地 主 | 194,100円 | +22.7% | -3.2% | 5.15% | 6.54倍 | 0.89倍 |
|
スーパーやホスピスなどテナントの底地を投資家向けに売却・賃貸。私募ＲＥＩＴ運用に強み |
| 宮越ＨＤ | 103,400円 | -12.9% | -29.8% | 0.00% | 114.89倍 | 1.57倍 |
|
旧クラウン。工場用地活用した中国の不動産賃貸が柱。家電事業は撤退。深センの再開発に注力 |
市場注目の銘柄
チャート関連のコラム
