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 |
|---|---|---|---|---|---|---|---|
| 2005/09/12 | 2,150 | 2,187.5 | 2,112.5 | 2,162.5 | +62.5 | +3% | 353,600 |
| 2005/09/09 | 2,062.5 | 2,125 | 2,050 | 2,100 | +50 | +2.4% | 92,800 |
| 2005/09/08 | 2,075 | 2,075 | 2,037.5 | 2,050 | -25 | -1.2% | 92,800 |
| 2005/09/07 | 2,050 | 2,125 | 2,050 | 2,075 | +37.5 | +1.8% | 438,400 |
| 2005/09/06 | 2,012.5 | 2,062.5 | 2,012.5 | 2,037.5 | ±0 | ±0% | 105,600 |
| 2005/09/05 | 2,075 | 2,100 | 2,012.5 | 2,037.5 | ±0 | ±0% | 244,800 |
| 2005/09/02 | 1,975 | 2,075 | 1,975 | 2,037.5 | +62.5 | +3.2% | 440,800 |
| 2005/09/01 | 1,937.5 | 2,000 | 1,937.5 | 1,975 | +37.5 | +1.9% | 164,000 |
| 2005/08/31 | 1,950 | 1,962.5 | 1,925 | 1,937.5 | +12.5 | +0.6% | 78,400 |
| 2005/08/30 | 1,912.5 | 1,937.5 | 1,900 | 1,925 | +12.5 | +0.7% | 60,000 |
| 2005/08/29 | 1,925 | 1,937.5 | 1,900 | 1,912.5 | +12.5 | +0.7% | 60,800 |
| 2005/08/26 | 1,900 | 1,925 | 1,887.5 | 1,900 | ±0 | ±0% | 68,800 |
| 2005/08/25 | 1,912.5 | 1,925 | 1,887.5 | 1,900 | -25 | -1.3% | 64,800 |
| 2005/08/24 | 1,937.5 | 1,937.5 | 1,912.5 | 1,925 | -25 | -1.3% | 57,600 |
| 2005/08/23 | 1,950 | 1,962.5 | 1,937.5 | 1,950 | -12.5 | -0.6% | 95,200 |
| 2005/08/22 | 1,987.5 | 1,987.5 | 1,937.5 | 1,962.5 | -12.5 | -0.6% | 119,200 |
| 2005/08/19 | 1,937.5 | 1,987.5 | 1,912.5 | 1,975 | +37.5 | +1.9% | 193,600 |
| 2005/08/18 | 1,925 | 2,000 | 1,912.5 | 1,937.5 | +12.5 | +0.6% | 340,000 |
| 2005/08/17 | 1,825 | 1,950 | 1,812.5 | 1,925 | +100 | +5.5% | 664,000 |
| 2005/08/16 | 1,812.5 | 1,887.5 | 1,800 | 1,825 | +37.5 | +2.1% | 528,800 |
| 2005/08/15 | 1,775 | 1,800 | 1,775 | 1,787.5 | ±0 | ±0% | 63,200 |
| 2005/08/12 | 1,800 | 1,800 | 1,775 | 1,787.5 | -12.5 | -0.7% | 84,800 |
| 2005/08/11 | 1,812.5 | 1,812.5 | 1,775 | 1,800 | +12.5 | +0.7% | 88,000 |
| 2005/08/10 | 1,812.5 | 1,825 | 1,787.5 | 1,787.5 | -12.5 | -0.7% | 116,000 |
| 2005/08/09 | 1,775 | 1,812.5 | 1,762.5 | 1,800 | +25 | +1.4% | 87,200 |
| 2005/08/08 | 1,725 | 1,775 | 1,712.5 | 1,775 | +37.5 | +2.2% | 112,800 |
| 2005/08/05 | 1,775 | 1,775 | 1,737.5 | 1,737.5 | -37.5 | -2.1% | 73,600 |
| 2005/08/04 | 1,750 | 1,775 | 1,712.5 | 1,775 | +25 | +1.4% | 180,800 |
| 2005/08/03 | 1,812.5 | 1,812.5 | 1,750 | 1,750 | -62.5 | -3.4% | 133,600 |
| 2005/08/02 | 1,850 | 1,850 | 1,800 | 1,812.5 | -62.5 | -3.3% | 156,000 |
| 2005/08/01 | 1,887.5 | 1,925 | 1,825 | 1,875 | +62.5 | +3.4% | 720,800 |
| 2005/07/29 | 1,762.5 | 1,812.5 | 1,762.5 | 1,812.5 | +62.5 | +3.6% | 436,800 |
| 2005/07/28 | 1,762.5 | 1,762.5 | 1,737.5 | 1,750 | ±0 | ±0% | 44,000 |
| 2005/07/27 | 1,737.5 | 1,775 | 1,737.5 | 1,750 | +12.5 | +0.7% | 88,800 |
| 2005/07/26 | 1,750 | 1,750 | 1,725 | 1,737.5 | ±0 | ±0% | 55,200 |
| 2005/07/25 | 1,750 | 1,750 | 1,725 | 1,737.5 | -12.5 | -0.7% | 84,000 |
| 2005/07/22 | 1,775 | 1,775 | 1,737.5 | 1,750 | ±0 | ±0% | 161,600 |
| 2005/07/21 | 1,787.5 | 1,825 | 1,750 | 1,750 | +12.5 | +0.7% | 454,400 |
| 2005/07/20 | 1,775 | 1,775 | 1,737.5 | 1,737.5 | -37.5 | -2.1% | 98,400 |
| 2005/07/19 | 1,800 | 1,800 | 1,750 | 1,775 | -37.5 | -2.1% | 146,400 |
| 2005/07/15 | 1,787.5 | 1,812.5 | 1,750 | 1,812.5 | -12.5 | -0.7% | 367,200 |
| 2005/07/14 | 1,712.5 | 1,837.5 | 1,712.5 | 1,825 | +125 | +7.4% | 1,412,800 |
| 2005/07/13 | 1,687.5 | 1,725 | 1,687.5 | 1,700 | ±0 | ±0% | 111,200 |
| 2005/07/12 | 1,700 | 1,712.5 | 1,687.5 | 1,700 | ±0 | ±0% | 84,000 |
| 2005/07/11 | 1,700 | 1,725 | 1,700 | 1,700 | +12.5 | +0.7% | 66,400 |
| 2005/07/08 | 1,712.5 | 1,712.5 | 1,687.5 | 1,687.5 | -25 | -1.5% | 104,000 |
| 2005/07/07 | 1,687.5 | 1,750 | 1,687.5 | 1,712.5 | +37.5 | +2.2% | 403,200 |
| 2005/07/06 | 1,675 | 1,687.5 | 1,662.5 | 1,675 | ±0 | ±0% | 78,400 |
| 2005/07/05 | 1,687.5 | 1,700 | 1,662.5 | 1,675 | -25 | -1.5% | 90,400 |
| 2005/07/04 | 1,687.5 | 1,700 | 1,675 | 1,700 | ±0 | ±0% | 146,400 |
4851～
4900
件表示中 / 5135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 | 179,900円 | +3.0% | +4.9% | 2.83% | 17.60倍 | 4.41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 |
| ムゲンエステト | 188,700円 | +29.8% | +12.4% | 5.94% | 6.78倍 | 1.38倍 |
|
首都圏１都３県地盤、中古不動産の買い取り再販を展開。居住用マンション、投資用不動産が柱 |
| 地 主 | 212,900円 | +22.7% | -3.2% | 4.70% | 7.22倍 | 0.99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 | 112,100円 | -38.8% | -56.5% | 0.00% | 263.76倍 | 1.70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 |
| 空港施設 | 82,300円 | +15.6% | -10.3% | 4.50% | 13.63倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
