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 |
|---|---|---|---|---|---|---|---|
| 2005/03/30 | 1,750 | 1,875 | 1,750 | 1,800 | +37.5 | +2.1% | 408,000 |
| 2005/03/29 | 1,737.5 | 1,787.5 | 1,737.5 | 1,762.5 | +50 | +2.9% | 157,600 |
| 2005/03/28 | 1,750 | 1,762.5 | 1,700 | 1,712.5 | -37.5 | -2.1% | 126,400 |
| 2005/03/25 | 1,800 | 1,812.5 | 1,725 | 1,750 | -50 | -2.8% | 166,400 |
| 2005/03/24 | 1,775 | 1,850 | 1,762.5 | 1,800 | +12.5 | +0.7% | 123,200 |
| 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 |
4901～
4950
件表示中 / 5072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 | 173,100円 | +3.0% | +4.9% | 2.95% | 16.92倍 | 4.24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 |
| ディア・ライフ | 103,100円 | +7.1% | +114.8% | 6.01% | 6.60倍 | 1.82倍 |
|
都市型レジデンスや商業用ビルを開発・販売。都内中心。不動産や保険業界向け人材派遣も |
| ＳＲＥＨＤ | 272,800円 | +11.5% | +40.9% | 0.55% | 23.74倍 | 3.49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 |
| 地 主 | 194,100円 | +22.7% | -3.2% | 5.15% | 6.54倍 | 0.89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 | 103,400円 | -12.9% | -29.8% | 0.00% | 114.89倍 | 1.57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 |
市場注目の銘柄
チャート関連のコラム
