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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 1,725 | 1,737.5 | 1,675 | 1,700 | -37.5 | -2.2% | 261,600 |
| 2005/06/30 | 1,750 | 1,750 | 1,725 | 1,737.5 | ±0 | ±0% | 92,000 |
| 2005/06/29 | 1,750 | 1,750 | 1,725 | 1,737.5 | -12.5 | -0.7% | 100,000 |
| 2005/06/28 | 1,762.5 | 1,762.5 | 1,737.5 | 1,750 | -12.5 | -0.7% | 72,000 |
| 2005/06/27 | 1,762.5 | 1,762.5 | 1,737.5 | 1,762.5 | -12.5 | -0.7% | 56,000 |
| 2005/06/24 | 1,725 | 1,775 | 1,712.5 | 1,775 | +25 | +1.4% | 150,400 |
| 2005/06/23 | 1,762.5 | 1,762.5 | 1,737.5 | 1,750 | -25 | -1.4% | 88,000 |
| 2005/06/22 | 1,762.5 | 1,812.5 | 1,750 | 1,775 | +25 | +1.4% | 438,400 |
| 2005/06/21 | 1,737.5 | 1,762.5 | 1,712.5 | 1,750 | +12.5 | +0.7% | 123,200 |
| 2005/06/20 | 1,737.5 | 1,750 | 1,725 | 1,737.5 | +12.5 | +0.7% | 55,200 |
| 2005/06/17 | 1,750 | 1,750 | 1,725 | 1,725 | -25 | -1.4% | 116,000 |
| 2005/06/16 | 1,762.5 | 1,762.5 | 1,725 | 1,750 | -37.5 | -2.1% | 201,600 |
| 2005/06/15 | 1,725 | 1,787.5 | 1,675 | 1,787.5 | +62.5 | +3.6% | 328,000 |
| 2005/06/14 | 1,737.5 | 1,762.5 | 1,712.5 | 1,725 | ±0 | ±0% | 221,600 |
| 2005/06/13 | 1,700 | 1,725 | 1,687.5 | 1,725 | +50 | +3% | 166,400 |
| 2005/06/10 | 1,675 | 1,687.5 | 1,650 | 1,675 | +25 | +1.5% | 89,600 |
| 2005/06/09 | 1,637.5 | 1,662.5 | 1,612.5 | 1,650 | +12.5 | +0.8% | 119,200 |
| 2005/06/08 | 1,662.5 | 1,675 | 1,637.5 | 1,637.5 | -37.5 | -2.2% | 208,800 |
| 2005/06/07 | 1,725 | 1,737.5 | 1,675 | 1,675 | -37.5 | -2.2% | 180,000 |
| 2005/06/06 | 1,700 | 1,750 | 1,700 | 1,712.5 | -12.5 | -0.7% | 126,400 |
| 2005/06/03 | 1,712.5 | 1,762.5 | 1,712.5 | 1,725 | +62.5 | +3.8% | 444,800 |
| 2005/06/02 | 1,650 | 1,675 | 1,637.5 | 1,662.5 | +50 | +3.1% | 127,200 |
| 2005/06/01 | 1,650 | 1,650 | 1,612.5 | 1,612.5 | -37.5 | -2.3% | 128,800 |
| 2005/05/31 | 1,562.5 | 1,650 | 1,562.5 | 1,650 | +62.5 | +3.9% | 146,400 |
| 2005/05/30 | 1,612.5 | 1,612.5 | 1,575 | 1,587.5 | -12.5 | -0.8% | 88,000 |
| 2005/05/27 | 1,612.5 | 1,625 | 1,587.5 | 1,600 | +25 | +1.6% | 116,000 |
| 2005/05/26 | 1,587.5 | 1,612.5 | 1,550 | 1,575 | -37.5 | -2.3% | 165,600 |
| 2005/05/25 | 1,687.5 | 1,687.5 | 1,600 | 1,612.5 | -75 | -4.4% | 209,600 |
| 2005/05/24 | 1,687.5 | 1,725 | 1,675 | 1,687.5 | +12.5 | +0.7% | 160,800 |
| 2005/05/23 | 1,700 | 1,700 | 1,675 | 1,675 | -25 | -1.5% | 92,800 |
| 2005/05/20 | 1,737.5 | 1,737.5 | 1,687.5 | 1,700 | -25 | -1.4% | 144,800 |
| 2005/05/19 | 1,712.5 | 1,737.5 | 1,687.5 | 1,725 | +37.5 | +2.2% | 236,000 |
| 2005/05/18 | 1,687.5 | 1,725 | 1,662.5 | 1,687.5 | ±0 | ±0% | 208,800 |
| 2005/05/17 | 1,762.5 | 1,775 | 1,650 | 1,687.5 | -50 | -2.9% | 280,800 |
| 2005/05/16 | 1,825 | 1,837.5 | 1,725 | 1,737.5 | -100 | -5.4% | 342,400 |
| 2005/05/13 | 1,775 | 1,850 | 1,750 | 1,837.5 | +62.5 | +3.5% | 933,600 |
| 2005/05/12 | 1,737.5 | 1,787.5 | 1,712.5 | 1,775 | +62.5 | +3.6% | 464,800 |
| 2005/05/11 | 1,700 | 1,725 | 1,662.5 | 1,712.5 | ±0 | ±0% | 233,600 |
| 2005/05/10 | 1,737.5 | 1,737.5 | 1,700 | 1,712.5 | -25 | -1.4% | 118,400 |
| 2005/05/09 | 1,750 | 1,750 | 1,712.5 | 1,737.5 | -12.5 | -0.7% | 120,000 |
| 2005/05/06 | 1,712.5 | 1,762.5 | 1,700 | 1,750 | +62.5 | +3.7% | 253,600 |
| 2005/05/02 | 1,712.5 | 1,712.5 | 1,687.5 | 1,687.5 | -12.5 | -0.7% | 80,000 |
| 2005/04/28 | 1,725 | 1,725 | 1,700 | 1,700 | -12.5 | -0.7% | 111,200 |
| 2005/04/27 | 1,725 | 1,725 | 1,687.5 | 1,712.5 | -12.5 | -0.7% | 123,200 |
| 2005/04/26 | 1,775 | 1,787.5 | 1,712.5 | 1,725 | -62.5 | -3.5% | 344,000 |
| 2005/04/25 | 1,725 | 1,800 | 1,725 | 1,787.5 | +62.5 | +3.6% | 236,800 |
| 2005/04/22 | 1,762.5 | 1,775 | 1,700 | 1,725 | +12.5 | +0.7% | 111,200 |
| 2005/04/21 | 1,700 | 1,725 | 1,662.5 | 1,712.5 | -12.5 | -0.7% | 108,800 |
| 2005/04/20 | 1,787.5 | 1,787.5 | 1,725 | 1,725 | -25 | -1.4% | 138,400 |
| 2005/04/19 | 1,700 | 1,750 | 1,675 | 1,750 | +75 | +4.5% | 253,600 |
4901～
4950
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
