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 |
|---|---|---|---|---|---|---|---|
| 2005/06/07 | 1,725 | 1,737.5 | 1,675 | 1,675 | -37.5 | -2.2% | 180,000 |
| 2005/06/06 | 1,700 | 1,750 | 1,700 | 1,712.5 | -12.5 | -0.7% | 126,400 |
| 2005/06/03 | 1,712.5 | 1,762.5 | 1,712.5 | 1,725 | +62.5 | +3.8% | 444,800 |
| 2005/06/02 | 1,650 | 1,675 | 1,637.5 | 1,662.5 | +50 | +3.1% | 127,200 |
| 2005/06/01 | 1,650 | 1,650 | 1,612.5 | 1,612.5 | -37.5 | -2.3% | 128,800 |
| 2005/05/31 | 1,562.5 | 1,650 | 1,562.5 | 1,650 | +62.5 | +3.9% | 146,400 |
| 2005/05/30 | 1,612.5 | 1,612.5 | 1,575 | 1,587.5 | -12.5 | -0.8% | 88,000 |
| 2005/05/27 | 1,612.5 | 1,625 | 1,587.5 | 1,600 | +25 | +1.6% | 116,000 |
| 2005/05/26 | 1,587.5 | 1,612.5 | 1,550 | 1,575 | -37.5 | -2.3% | 165,600 |
| 2005/05/25 | 1,687.5 | 1,687.5 | 1,600 | 1,612.5 | -75 | -4.4% | 209,600 |
| 2005/05/24 | 1,687.5 | 1,725 | 1,675 | 1,687.5 | +12.5 | +0.7% | 160,800 |
| 2005/05/23 | 1,700 | 1,700 | 1,675 | 1,675 | -25 | -1.5% | 92,800 |
| 2005/05/20 | 1,737.5 | 1,737.5 | 1,687.5 | 1,700 | -25 | -1.4% | 144,800 |
| 2005/05/19 | 1,712.5 | 1,737.5 | 1,687.5 | 1,725 | +37.5 | +2.2% | 236,000 |
| 2005/05/18 | 1,687.5 | 1,725 | 1,662.5 | 1,687.5 | ±0 | ±0% | 208,800 |
| 2005/05/17 | 1,762.5 | 1,775 | 1,650 | 1,687.5 | -50 | -2.9% | 280,800 |
| 2005/05/16 | 1,825 | 1,837.5 | 1,725 | 1,737.5 | -100 | -5.4% | 342,400 |
| 2005/05/13 | 1,775 | 1,850 | 1,750 | 1,837.5 | +62.5 | +3.5% | 933,600 |
| 2005/05/12 | 1,737.5 | 1,787.5 | 1,712.5 | 1,775 | +62.5 | +3.6% | 464,800 |
| 2005/05/11 | 1,700 | 1,725 | 1,662.5 | 1,712.5 | ±0 | ±0% | 233,600 |
| 2005/05/10 | 1,737.5 | 1,737.5 | 1,700 | 1,712.5 | -25 | -1.4% | 118,400 |
| 2005/05/09 | 1,750 | 1,750 | 1,712.5 | 1,737.5 | -12.5 | -0.7% | 120,000 |
| 2005/05/06 | 1,712.5 | 1,762.5 | 1,700 | 1,750 | +62.5 | +3.7% | 253,600 |
| 2005/05/02 | 1,712.5 | 1,712.5 | 1,687.5 | 1,687.5 | -12.5 | -0.7% | 80,000 |
| 2005/04/28 | 1,725 | 1,725 | 1,700 | 1,700 | -12.5 | -0.7% | 111,200 |
| 2005/04/27 | 1,725 | 1,725 | 1,687.5 | 1,712.5 | -12.5 | -0.7% | 123,200 |
| 2005/04/26 | 1,775 | 1,787.5 | 1,712.5 | 1,725 | -62.5 | -3.5% | 344,000 |
| 2005/04/25 | 1,725 | 1,800 | 1,725 | 1,787.5 | +62.5 | +3.6% | 236,800 |
| 2005/04/22 | 1,762.5 | 1,775 | 1,700 | 1,725 | +12.5 | +0.7% | 111,200 |
| 2005/04/21 | 1,700 | 1,725 | 1,662.5 | 1,712.5 | -12.5 | -0.7% | 108,800 |
| 2005/04/20 | 1,787.5 | 1,787.5 | 1,725 | 1,725 | -25 | -1.4% | 138,400 |
| 2005/04/19 | 1,700 | 1,750 | 1,675 | 1,750 | +75 | +4.5% | 253,600 |
| 2005/04/18 | 1,750 | 1,775 | 1,637.5 | 1,675 | -150 | -8.2% | 430,400 |
| 2005/04/15 | 1,825 | 1,850 | 1,787.5 | 1,825 | ±0 | ±0% | 123,200 |
| 2005/04/14 | 1,750 | 1,875 | 1,737.5 | 1,825 | +50 | +2.8% | 244,800 |
| 2005/04/13 | 1,850 | 1,862.5 | 1,762.5 | 1,775 | -75 | -4.1% | 191,200 |
| 2005/04/12 | 1,937.5 | 1,937.5 | 1,825 | 1,850 | -87.5 | -4.5% | 329,600 |
| 2005/04/11 | 1,962.5 | 1,962.5 | 1,912.5 | 1,937.5 | -12.5 | -0.6% | 301,600 |
| 2005/04/08 | 1,925 | 1,987.5 | 1,900 | 1,950 | +37.5 | +2% | 315,200 |
| 2005/04/07 | 1,962.5 | 1,962.5 | 1,875 | 1,912.5 | -25 | -1.3% | 245,600 |
| 2005/04/06 | 1,937.5 | 2,037.5 | 1,900 | 1,937.5 | -12.5 | -0.6% | 644,000 |
| 2005/04/05 | 1,962.5 | 1,987.5 | 1,900 | 1,950 | -12.5 | -0.6% | 396,000 |
| 2005/04/04 | 1,837.5 | 2,000 | 1,837.5 | 1,962.5 | +125 | +6.8% | 1,223,200 |
| 2005/04/01 | 1,787.5 | 1,862.5 | 1,775 | 1,837.5 | +50 | +2.8% | 452,800 |
| 2005/03/31 | 1,825 | 1,837.5 | 1,762.5 | 1,787.5 | -12.5 | -0.7% | 148,800 |
| 2005/03/30 | 1,750 | 1,875 | 1,750 | 1,800 | +37.5 | +2.1% | 408,000 |
| 2005/03/29 | 1,737.5 | 1,787.5 | 1,737.5 | 1,762.5 | +50 | +2.9% | 157,600 |
| 2005/03/28 | 1,750 | 1,762.5 | 1,700 | 1,712.5 | -37.5 | -2.1% | 126,400 |
| 2005/03/25 | 1,800 | 1,812.5 | 1,725 | 1,750 | -50 | -2.8% | 166,400 |
| 2005/03/24 | 1,775 | 1,850 | 1,762.5 | 1,800 | +12.5 | +0.7% | 123,200 |
4951～
5000
件表示中 / 5167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 | 215,900円 | +3.0% | +4.9% | 2.36% | 21.12倍 | 4.95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 |
| 空港施設 | 105,700円 | +15.6% | -10.3% | 3.50% | 17.50倍 | 0.89倍 |
|
羽田、伊丹中心に全国１２空港で施設を運営・賃貸、熱や給排水も一部提供。一般ビル賃貸も展開 |
| ミラースＨＤ | 39,600円 | +10.1% | -3.4% | 5.30% | 6.73倍 | 0.65倍 |
|
１次取得者中心にマンション分譲。首都圏地盤だが、地方都市にも進出。再エネ発電事業も展開 |
| ＦＪネクストＨＤ | 147,600円 | +11.2% | +1.5% | 3.79% | 7.32倍 | 0.66倍 |
|
首都圏で「ガーラ」ブランドの投資用ワンルームマンション販売が主力。ファミリー向けも展開 |
| ＳＲＥＨＤ | 307,000円 | +31.1% | +25.7% | 0.59% | 22.29倍 | 3.62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 |
市場注目の銘柄
チャート関連のコラム
