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 |
|---|---|---|---|---|---|---|---|
| 2005/03/23 | 1,825 | 1,837.5 | 1,762.5 | 1,787.5 | -62.5 | -3.4% | 264,800 |
| 2005/03/22 | 1,837.5 | 1,862.5 | 1,800 | 1,850 | -12.5 | -0.7% | 315,200 |
| 2005/03/18 | 1,775 | 1,900 | 1,775 | 1,862.5 | +100 | +5.7% | 1,098,400 |
| 2005/03/17 | 1,712.5 | 1,762.5 | 1,675 | 1,762.5 | +50 | +2.9% | 180,800 |
| 2005/03/16 | 1,687.5 | 1,787.5 | 1,675 | 1,712.5 | +25 | +1.5% | 683,200 |
| 2005/03/15 | 1,687.5 | 1,687.5 | 1,650 | 1,687.5 | +25 | +1.5% | 112,800 |
| 2005/03/14 | 1,712.5 | 1,725 | 1,650 | 1,662.5 | -37.5 | -2.2% | 328,000 |
| 2005/03/11 | 1,612.5 | 1,700 | 1,600 | 1,700 | +112.5 | +7.1% | 635,200 |
| 2005/03/10 | 1,612.5 | 1,675 | 1,587.5 | 1,587.5 | -37.5 | -2.3% | 425,600 |
| 2005/03/09 | 1,587.5 | 1,637.5 | 1,562.5 | 1,625 | +62.5 | +4% | 336,000 |
| 2005/03/08 | 1,587.5 | 1,600 | 1,562.5 | 1,562.5 | -25 | -1.6% | 92,000 |
| 2005/03/07 | 1,537.5 | 1,612.5 | 1,537.5 | 1,587.5 | +62.5 | +4.1% | 309,600 |
| 2005/03/04 | 1,525 | 1,550 | 1,525 | 1,525 | ±0 | ±0% | 64,800 |
| 2005/03/03 | 1,537.5 | 1,537.5 | 1,512.5 | 1,525 | -25 | -1.6% | 118,400 |
| 2005/03/02 | 1,562.5 | 1,562.5 | 1,525 | 1,550 | -12.5 | -0.8% | 92,000 |
| 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 |
5001～
5050
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
