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 |
|---|---|---|---|---|---|---|---|
| 2005/03/01 | 1,575 | 1,587.5 | 1,537.5 | 1,562.5 | ±0 | ±0% | 78,400 |
| 2005/02/28 | 1,587.5 | 1,600 | 1,550 | 1,562.5 | -12.5 | -0.8% | 121,600 |
| 2005/02/25 | 1,550 | 1,575 | 1,550 | 1,575 | +25 | +1.6% | 82,400 |
| 2005/02/24 | 1,575 | 1,587.5 | 1,525 | 1,550 | -37.5 | -2.4% | 208,000 |
| 2005/02/23 | 1,562.5 | 1,662.5 | 1,562.5 | 1,587.5 | ±0 | ±0% | 576,800 |
| 2005/02/22 | 1,512.5 | 1,600 | 1,512.5 | 1,587.5 | +87.5 | +5.8% | 400,000 |
| 2005/02/21 | 1,512.5 | 1,537.5 | 1,475 | 1,500 | -12.5 | -0.8% | 121,600 |
| 2005/02/18 | 1,512.5 | 1,562.5 | 1,475 | 1,512.5 | -25 | -1.6% | 239,200 |
| 2005/02/17 | 1,450 | 1,537.5 | 1,425 | 1,537.5 | +137.5 | +9.8% | 428,000 |
| 2005/02/16 | 1,412.5 | 1,425 | 1,362.5 | 1,400 | -50 | -3.4% | 214,400 |
| 2005/02/15 | 1,437.5 | 1,462.5 | 1,400 | 1,450 | -12.5 | -0.9% | 122,400 |
| 2005/02/14 | 1,525 | 1,537.5 | 1,462.5 | 1,462.5 | -75 | -4.9% | 128,800 |
| 2005/02/10 | 1,550 | 1,550 | 1,475 | 1,537.5 | -62.5 | -3.9% | 226,400 |
| 2005/02/09 | 1,600 | 1,637.5 | 1,575 | 1,600 | -25 | -1.5% | 52,800 |
| 2005/02/08 | 1,562.5 | 1,625 | 1,550 | 1,625 | +75 | +4.8% | 64,000 |
| 2005/02/07 | 1,612.5 | 1,612.5 | 1,550 | 1,550 | -87.5 | -5.3% | 66,400 |
| 2005/02/04 | 1,725 | 1,725 | 1,625 | 1,637.5 | -50 | -3% | 132,000 |
| 2005/02/03 | 1,587.5 | 1,737.5 | 1,587.5 | 1,687.5 | +125 | +8% | 361,600 |
| 2005/02/02 | 1,587.5 | 1,587.5 | 1,537.5 | 1,562.5 | -25 | -1.6% | 33,600 |
| 2005/02/01 | 1,537.5 | 1,612.5 | 1,537.5 | 1,587.5 | +62.5 | +4.1% | 92,800 |
| 2005/01/31 | 1,537.5 | 1,562.5 | 1,500 | 1,525 | -37.5 | -2.4% | 48,000 |
| 2005/01/28 | 1,600 | 1,600 | 1,562.5 | 1,562.5 | -37.5 | -2.3% | 25,600 |
| 2005/01/27 | 1,600 | 1,600 | 1,587.5 | 1,600 | +12.5 | +0.8% | 33,600 |
| 2005/01/26 | 1,587.5 | 1,612.5 | 1,575 | 1,587.5 | -37.5 | -2.3% | 47,200 |
| 2005/01/25 | 1,637.5 | 1,650 | 1,600 | 1,625 | -12.5 | -0.8% | 78,400 |
| 2005/01/24 | 1,612.5 | 1,650 | 1,600 | 1,637.5 | +37.5 | +2.3% | 81,600 |
| 2005/01/21 | 1,575 | 1,662.5 | 1,575 | 1,600 | ±0 | ±0% | 100,800 |
| 2005/01/20 | 1,575 | 1,625 | 1,562.5 | 1,600 | -50 | -3% | 68,000 |
| 2005/01/19 | 1,687.5 | 1,700 | 1,612.5 | 1,650 | -37.5 | -2.2% | 98,400 |
| 2005/01/18 | 1,737.5 | 1,737.5 | 1,675 | 1,687.5 | -50 | -2.9% | 57,600 |
| 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 |
4951～
5000
件表示中 / 5102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 | 179,200円 | +3.0% | +4.9% | 2.85% | 17.53倍 | 4.39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 |
| シーアールイー | 169,400円 | +13.1% | +16.3% | 0.00% | 9.96倍 | 1.20倍 |
|
物流施設の開発・管理が柱。上場ＲＥＩＴや私募ファンド運用。首都圏軸に展開。ＭＢＯ実施 |
| 宮越ＨＤ | 122,100円 | -38.8% | -56.5% | 0.00% | 287.29倍 | 1.86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 |
| 地 主 | 207,100円 | +22.7% | -3.2% | 4.83% | 7.02倍 | 0.96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 |
| フージャース | 118,600円 | +43.8% | +16.2% | 6.24% | 6.49倍 | 1.00倍 |
|
独立系マンション開発。地方都市での分譲に強み。戸建てやシニア向け、再開発事業にも本腰 |
市場注目の銘柄
チャート関連のコラム
