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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 345 | 356 | 340 | 346 | +1 | +0.3% | 86,800 |
| 2010/03/09 | 348 | 358.5 | 336 | 345 | +5 | +1.5% | 78,900 |
| 2010/03/08 | 339 | 343.5 | 323 | 340 | +10 | +3% | 77,400 |
| 2010/03/05 | 348 | 348 | 322.5 | 330 | -15.5 | -4.5% | 104,300 |
| 2010/03/04 | 345.5 | 397 | 330.5 | 345.5 | +7 | +2.1% | 368,400 |
| 2010/03/03 | 338.5 | 338.5 | 338.5 | 338.5 | +50.4 | +17.5% | 72,100 |
| 2010/03/02 | 288.2 | 293 | 288 | 288.1 | -1.9 | -0.7% | 8,100 |
| 2010/03/01 | 294.2 | 294.3 | 289 | 290 | -4 | -1.4% | 7,700 |
| 2010/02/26 | 293.1 | 295 | 285 | 294 | +0.5 | +0.2% | 19,600 |
| 2010/02/25 | 291 | 295.6 | 291 | 293.5 | +2.2 | +0.8% | 12,800 |
| 2010/02/24 | 290.4 | 294.7 | 290.3 | 291.3 | +1.1 | +0.4% | 9,500 |
| 2010/02/23 | 294.7 | 294.8 | 290 | 290.2 | +0.2 | +0.1% | 4,900 |
| 2010/02/22 | 295 | 297 | 290 | 290 | -2 | -0.7% | 5,500 |
| 2010/02/19 | 296 | 296 | 280 | 292 | -3.3 | -1.1% | 13,300 |
| 2010/02/18 | 282 | 295.3 | 282 | 295.3 | +15.3 | +5.5% | 33,400 |
| 2010/02/17 | 271.2 | 283 | 271.2 | 280 | +9.9 | +3.7% | 9,600 |
| 2010/02/16 | 271 | 271 | 269.5 | 270.1 | +0.1 | ±0% | 10,300 |
| 2010/02/15 | 280 | 280 | 270 | 270 | -5 | -1.8% | 3,300 |
| 2010/02/12 | 276 | 280 | 275 | 275 | ±0 | ±0% | 3,900 |
| 2010/02/10 | 290 | 290 | 275 | 275 | +11.5 | +4.4% | 14,300 |
| 2010/02/09 | 263.6 | 263.8 | 261 | 263.5 | -3.5 | -1.3% | 12,700 |
| 2010/02/08 | 266 | 269 | 264.1 | 267 | -4 | -1.5% | 11,300 |
| 2010/02/05 | 275 | 275.1 | 270 | 271 | -4.5 | -1.6% | 15,500 |
| 2010/02/04 | 278.5 | 278.5 | 275 | 275.5 | -0.5 | -0.2% | 5,700 |
| 2010/02/03 | 275.5 | 279 | 275.1 | 276 | +1 | +0.4% | 6,100 |
| 2010/02/02 | 277 | 279 | 272 | 275 | -2 | -0.7% | 17,300 |
| 2010/02/01 | 279.8 | 279.8 | 277 | 277 | -4.9 | -1.7% | 15,000 |
| 2010/01/29 | 277.7 | 281.9 | 277.5 | 281.9 | +2.9 | +1% | 9,800 |
| 2010/01/28 | 280 | 281.5 | 277 | 279 | +1 | +0.4% | 22,800 |
| 2010/01/27 | 280 | 281.9 | 274 | 278 | +1 | +0.4% | 11,000 |
| 2010/01/26 | 275 | 281 | 275 | 277 | +1 | +0.4% | 7,400 |
| 2010/01/25 | 279.6 | 283 | 275 | 276 | -0.7 | -0.3% | 10,600 |
| 2010/01/22 | 277 | 279 | 276 | 276.7 | -1.4 | -0.5% | 5,700 |
| 2010/01/21 | 281.6 | 281.6 | 277 | 278.1 | -3.5 | -1.2% | 7,400 |
| 2010/01/20 | 282 | 282 | 278 | 281.6 | -0.4 | -0.1% | 4,600 |
| 2010/01/19 | 281.1 | 282.7 | 280 | 282 | -0.8 | -0.3% | 5,500 |
| 2010/01/18 | 278.5 | 282.8 | 278.5 | 282.8 | +0.9 | +0.3% | 8,700 |
| 2010/01/15 | 279 | 282.5 | 278.5 | 281.9 | +0.4 | +0.1% | 7,100 |
| 2010/01/14 | 278.9 | 283.1 | 278.7 | 281.5 | -2.4 | -0.8% | 5,100 |
| 2010/01/13 | 284.9 | 284.9 | 278 | 283.9 | -3.9 | -1.4% | 10,000 |
| 2010/01/12 | 284.7 | 288 | 276 | 287.8 | +8.1 | +2.9% | 16,000 |
| 2010/01/08 | 278.1 | 282.7 | 276.6 | 279.7 | +4 | +1.5% | 11,400 |
| 2010/01/07 | 276.5 | 283.7 | 275.7 | 275.7 | -0.8 | -0.3% | 7,300 |
| 2010/01/06 | 276 | 280 | 273.8 | 276.5 | ±0 | ±0% | 13,500 |
| 2010/01/05 | 275.4 | 280 | 275 | 276.5 | +1.4 | +0.5% | 8,800 |
| 2010/01/04 | 275 | 280 | 275 | 275.1 | -9.9 | -3.5% | 16,700 |
| 2009/12/30 | 281.2 | 288.9 | 280.1 | 285 | +3.9 | +1.4% | 15,000 |
| 2009/12/29 | 284 | 290 | 281.1 | 281.1 | -8.9 | -3.1% | 11,300 |
| 2009/12/28 | 274.1 | 290.8 | 274.1 | 290 | -9.6 | -3.2% | 21,900 |
| 2009/12/25 | 307 | 307 | 297.8 | 299.6 | -5.9 | -1.9% | 19,000 |
3601～
3650
件表示中 / 4985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 | 181,800円 | +5.3% | +1.2% | 2.53% | 19.82倍 | 4.33倍 |
|
富裕層への運用、相続コンサルが柱。顧客増へ不動産運用商品組成にも注力。配当性向５割メド |
| ＪＡＬＣＯ ＨＤ | 39,800円 | -41.2% | -71.2% | 4.52% | 47.84倍 | 2.36倍 |
|
アミューズメント施設等賃貸・売買の不動産事業とＭ＆Ａコンサルの２本柱経営。貸金業も展開 |
| 地 主 | 209,700円 | +77.2% | +29.4% | 4.05% | 7.69倍 | 1.19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 |
| ＧＡ ＴＥＣＨ | 120,000円 | +26.2% | +57.7% | 0.00% | 26.21倍 | 2.03倍 |
|
不動産投資プラットフォーム「ＲＥＮＯＳＹ」を運営。不動産業向けＳａａＳ製品を開発・販売 |
| ＦＪネクストＨＤ | 112,600円 | +2.6% | -20.5% | 4.26% | 7.37倍 | 0.53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 |
市場注目の銘柄
チャート関連のコラム
