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 |
|---|---|---|---|---|---|---|---|
| 2004/10/29 | 1,312.5 | 1,325 | 1,300 | 1,320.8 | -12.5 | -0.9% | 50,400 |
| 2004/10/28 | 1,375 | 1,387.5 | 1,329.2 | 1,333.3 | -4.2 | -0.3% | 129,600 |
| 2004/10/27 | 1,337.5 | 1,404.2 | 1,300 | 1,337.5 | +25 | +1.9% | 146,400 |
| 2004/10/26 | 1,287.5 | 1,312.5 | 1,279.2 | 1,312.5 | +4.2 | +0.3% | 64,800 |
| 2004/10/25 | 1,262.5 | 1,320.8 | 1,262.5 | 1,308.3 | -16.7 | -1.3% | 69,600 |
| 2004/10/22 | 1,320.8 | 1,333.3 | 1,283.3 | 1,325 | +25 | +1.9% | 129,600 |
| 2004/10/21 | 1,375 | 1,375 | 1,300 | 1,300 | -79.2 | -5.7% | 141,600 |
| 2004/10/20 | 1,433.3 | 1,445.8 | 1,366.7 | 1,379.2 | -37.5 | -2.6% | 151,200 |
| 2004/10/19 | 1,412.5 | 1,479.2 | 1,375 | 1,416.7 | +25 | +1.8% | 163,200 |
| 2004/10/18 | 1,437.5 | 1,454.2 | 1,375 | 1,391.7 | -45.8 | -3.2% | 98,400 |
| 2004/10/15 | 1,354.2 | 1,437.5 | 1,337.5 | 1,437.5 | +37.5 | +2.7% | 124,800 |
| 2004/10/14 | 1,358.3 | 1,420.8 | 1,354.2 | 1,400 | -12.5 | -0.9% | 98,400 |
| 2004/10/13 | 1,483.3 | 1,512.5 | 1,412.5 | 1,412.5 | -66.7 | -4.5% | 134,400 |
| 2004/10/12 | 1,504.2 | 1,504.2 | 1,475 | 1,479.2 | -37.5 | -2.5% | 84,000 |
| 2004/10/08 | 1,512.5 | 1,533.3 | 1,500 | 1,516.7 | -16.6 | -1.1% | 62,400 |
| 2004/10/07 | 1,533.3 | 1,591.7 | 1,487.5 | 1,533.3 | +25 | +1.7% | 180,000 |
| 2004/10/06 | 1,512.5 | 1,583.3 | 1,466.7 | 1,508.3 | -8.4 | -0.6% | 165,600 |
| 2004/10/05 | 1,554.2 | 1,554.2 | 1,500 | 1,516.7 | -29.1 | -1.9% | 105,600 |
| 2004/10/04 | 1,612.5 | 1,629.2 | 1,533.3 | 1,545.8 | -16.7 | -1.1% | 312,000 |
| 2004/10/01 | 1,595.8 | 1,650 | 1,554.2 | 1,562.5 | +70.8 | +4.7% | 381,600 |
| 2004/09/30 | 1,325 | 1,491.7 | 1,312.5 | 1,491.7 | +208.4 | +16.2% | 388,800 |
| 2004/09/29 | 1,370.8 | 1,408.3 | 1,258.3 | 1,283.3 | -87.5 | -6.4% | 357,600 |
| 2004/09/28 | 1,433.3 | 1,450 | 1,358.3 | 1,370.8 | -104.2 | -7.1% | 244,800 |
| 2004/09/27 | 1,525 | 1,541.7 | 1,475 | 1,475 | -70.8 | -4.6% | 141,600 |
| 2004/09/24 | 1,520.8 | 1,558.3 | 1,520.8 | 1,545.8 | -20.9 | -1.3% | 120,000 |
| 2004/09/22 | 1,583.3 | 1,600 | 1,470.8 | 1,566.7 | +4.2 | +0.3% | 196,800 |
| 2004/09/21 | 1,612.5 | 1,612.5 | 1,537.5 | 1,562.5 | -87.5 | -5.3% | 175,200 |
| 2004/09/17 | 1,679.2 | 1,687.5 | 1,625 | 1,650 | -41.7 | -2.5% | 160,800 |
| 2004/09/16 | 1,625 | 1,779.2 | 1,604.2 | 1,691.7 | +29.2 | +1.8% | 232,800 |
| 2004/09/15 | 1,666.7 | 1,679.2 | 1,633.3 | 1,662.5 | -25 | -1.5% | 187,200 |
| 2004/09/14 | 1,750 | 1,770.8 | 1,675 | 1,687.5 | -83.3 | -4.7% | 134,400 |
| 2004/09/13 | 1,816.7 | 1,816.7 | 1,762.5 | 1,770.8 | -58.4 | -3.2% | 105,600 |
| 2004/09/10 | 1,804.2 | 1,833.3 | 1,804.2 | 1,829.2 | +8.4 | +0.5% | 67,200 |
| 2004/09/09 | 1,833.3 | 1,854.2 | 1,816.7 | 1,820.8 | -33.4 | -1.8% | 81,600 |
| 2004/09/08 | 1,858.3 | 1,866.7 | 1,816.7 | 1,854.2 | +50 | +2.8% | 144,000 |
| 2004/09/07 | 1,854.2 | 1,862.5 | 1,795.8 | 1,804.2 | -70.8 | -3.8% | 228,000 |
| 2004/09/06 | 1,945.8 | 1,945.8 | 1,875 | 1,875 | -79.2 | -4.1% | 182,400 |
| 2004/09/03 | 1,987.5 | 2,008.3 | 1,945.8 | 1,954.2 | -25 | -1.3% | 304,800 |
| 2004/09/02 | 1,958.3 | 2,012.5 | 1,925 | 1,979.2 | +25 | +1.3% | 468,000 |
| 2004/09/01 | 1,975 | 1,983.3 | 1,945.8 | 1,954.2 | -20.8 | -1.1% | 141,600 |
| 2004/08/31 | 1,958.3 | 1,995.8 | 1,954.2 | 1,975 | +8.3 | +0.4% | 187,200 |
| 2004/08/30 | 2,000 | 2,012.5 | 1,954.2 | 1,966.7 | -54.1 | -2.7% | 256,800 |
| 2004/08/27 | 1,895.8 | 2,020.8 | 1,879.2 | 2,020.8 | +100 | +5.2% | 405,600 |
| 2004/08/26 | 1,954.2 | 1,966.7 | 1,912.5 | 1,920.8 | ±0 | ±0% | 146,400 |
| 2004/08/25 | 1,945.8 | 1,958.3 | 1,916.7 | 1,920.8 | -54.2 | -2.7% | 192,000 |
| 2004/08/24 | 1,945.8 | 1,979.2 | 1,904.2 | 1,975 | +50 | +2.6% | 199,200 |
| 2004/08/23 | 2,016.7 | 2,037.5 | 1,925 | 1,925 | -70.8 | -3.5% | 271,200 |
| 2004/08/20 | 1,916.7 | 2,062.5 | 1,829.2 | 1,995.8 | +100 | +5.3% | 710,400 |
| 2004/08/19 | 2,054.2 | 2,054.2 | 1,895.8 | 1,895.8 | -137.5 | -6.8% | 468,000 |
| 2004/08/18 | 2,145.8 | 2,170.8 | 1,962.5 | 2,033.3 | -91.7 | -4.3% | 684,000 |
5001～
5050
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
