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 |
|---|---|---|---|---|---|---|---|
| 2004/12/14 | 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 |
| 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 |
5001～
5050
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
