ｒｏｂｏｔ ｈｏｍｅ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 |
|---|---|---|---|---|---|---|---|
| 2018/02/16 | 1,850 | 1,927 | 1,839 | 1,905 | +71 | +3.9% | 1,173,900 |
| 2018/02/15 | 1,752 | 1,853 | 1,726 | 1,834 | +140 | +8.3% | 1,622,200 |
| 2018/02/14 | 1,599 | 1,722 | 1,598 | 1,694 | +72 | +4.4% | 1,114,700 |
| 2018/02/13 | 1,666 | 1,666 | 1,604 | 1,622 | +28 | +1.8% | 452,800 |
| 2018/02/09 | 1,572 | 1,603 | 1,553 | 1,594 | -89 | -5.3% | 816,100 |
| 2018/02/08 | 1,610 | 1,697 | 1,603 | 1,683 | +107 | +6.8% | 522,900 |
| 2018/02/07 | 1,690 | 1,699 | 1,576 | 1,576 | +3 | +0.2% | 339,400 |
| 2018/02/06 | 1,594 | 1,639 | 1,520 | 1,573 | -181 | -10.3% | 770,700 |
| 2018/02/05 | 1,722 | 1,764 | 1,684 | 1,754 | -26 | -1.5% | 508,300 |
| 2018/02/02 | 1,799 | 1,820 | 1,769 | 1,780 | +4 | +0.2% | 492,900 |
| 2018/02/01 | 1,719 | 1,780 | 1,719 | 1,776 | +74 | +4.3% | 342,600 |
| 2018/01/31 | 1,687 | 1,733 | 1,670 | 1,702 | ±0 | ±0% | 309,000 |
| 2018/01/30 | 1,767 | 1,794 | 1,689 | 1,702 | -83 | -4.6% | 411,700 |
| 2018/01/29 | 1,800 | 1,800 | 1,742 | 1,785 | +14 | +0.8% | 438,900 |
| 2018/01/26 | 1,811 | 1,820 | 1,766 | 1,771 | -21 | -1.2% | 390,600 |
| 2018/01/25 | 1,815 | 1,840 | 1,773 | 1,792 | +2 | +0.1% | 603,600 |
| 2018/01/24 | 1,834 | 1,851 | 1,730 | 1,790 | -9 | -0.5% | 1,164,300 |
| 2018/01/23 | 1,730 | 1,819 | 1,706 | 1,799 | +74 | +4.3% | 1,029,000 |
| 2018/01/22 | 1,681 | 1,728 | 1,668 | 1,725 | +69 | +4.2% | 703,600 |
| 2018/01/19 | 1,631 | 1,673 | 1,631 | 1,656 | +28 | +1.7% | 459,600 |
| 2018/01/18 | 1,661 | 1,692 | 1,620 | 1,628 | -22 | -1.3% | 898,600 |
| 2018/01/17 | 1,638 | 1,659 | 1,613 | 1,650 | +12 | +0.7% | 492,400 |
| 2018/01/16 | 1,616 | 1,640 | 1,568 | 1,638 | +34 | +2.1% | 459,800 |
| 2018/01/15 | 1,575 | 1,609 | 1,546 | 1,604 | +35 | +2.2% | 432,100 |
| 2018/01/12 | 1,611 | 1,619 | 1,561 | 1,569 | -34 | -2.1% | 311,100 |
| 2018/01/11 | 1,621 | 1,655 | 1,600 | 1,603 | -45 | -2.7% | 510,300 |
| 2018/01/10 | 1,563 | 1,659 | 1,556 | 1,648 | +109 | +7.1% | 1,302,300 |
| 2018/01/09 | 1,500 | 1,555 | 1,493 | 1,539 | +36 | +2.4% | 756,500 |
| 2018/01/05 | 1,597 | 1,599 | 1,483 | 1,503 | -79 | -5% | 2,272,600 |
| 2018/01/04 | 1,671 | 1,674 | 1,567 | 1,582 | -92 | -5.5% | 844,500 |
| 2017/12/29 | 1,715 | 1,715 | 1,660 | 1,674 | -49 | -2.8% | 308,400 |
| 2017/12/28 | 1,671 | 1,728 | 1,627 | 1,723 | +28 | +1.7% | 614,500 |
| 2017/12/27 | 1,672 | 1,750 | 1,655 | 1,695 | -1 | -0.1% | 662,700 |
| 2017/12/26 | 1,772 | 1,838 | 1,668 | 1,696 | -52 | -3% | 1,612,000 |
| 2017/12/25 | 1,690 | 1,758 | 1,684 | 1,748 | +76 | +4.5% | 1,261,000 |
| 2017/12/22 | 1,660 | 1,674 | 1,642 | 1,672 | +34 | +2.1% | 844,500 |
| 2017/12/21 | 1,636 | 1,682 | 1,616 | 1,638 | +24 | +1.5% | 1,367,000 |
| 2017/12/20 | 1,638 | 1,662 | 1,594 | 1,614 | -26 | -1.6% | 1,040,000 |
| 2017/12/19 | 1,584 | 1,656 | 1,540 | 1,640 | +68 | +4.3% | 1,958,000 |
| 2017/12/18 | 1,506 | 1,584 | 1,484 | 1,572 | +104 | +7.1% | 1,162,500 |
| 2017/12/15 | 1,592 | 1,594 | 1,462 | 1,468 | +74 | +5.3% | 3,460,000 |
| 2017/12/14 | 1,390 | 1,402 | 1,372 | 1,394 | -6 | -0.4% | 184,500 |
| 2017/12/13 | 1,388 | 1,406 | 1,364 | 1,400 | +12 | +0.9% | 498,000 |
| 2017/12/12 | 1,402 | 1,458 | 1,370 | 1,388 | -10 | -0.7% | 818,000 |
| 2017/12/11 | 1,360 | 1,404 | 1,354 | 1,398 | +52 | +3.9% | 429,000 |
| 2017/12/08 | 1,316 | 1,368 | 1,304 | 1,346 | +14 | +1.1% | 375,000 |
| 2017/12/07 | 1,338 | 1,360 | 1,332 | 1,332 | -6 | -0.4% | 262,000 |
| 2017/12/06 | 1,294 | 1,366 | 1,294 | 1,338 | +46 | +3.6% | 865,000 |
| 2017/12/05 | 1,252 | 1,298 | 1,252 | 1,292 | +44 | +3.5% | 458,500 |
| 2017/12/04 | 1,362 | 1,366 | 1,248 | 1,248 | -114 | -8.4% | 656,500 |
1751～
1800
件表示中 / 2291件
類似銘柄と比較する
現在ご覧いただいている「ｒｏｂｏｔｈｏｍ」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 |
|---|---|---|---|---|---|---|---|---|
| ｒｏｂｏｔｈｏｍ | 16,600円 | +82.4% | +32.6% | 1.20% | 13.56倍 | 1.60倍 |
|
アパート建築のマッチングサイトで成長。１８年の不祥事を経て、ＩｏＴ活用の賃貸管理に軸足 |
| 和田興産 | 141,600円 | +2.2% | -22.3% | 4.94% | 6.21倍 | 0.47倍 |
|
独立系マンション開発。「ワコーレ」商標で姫路―阪神間が地盤。賃貸併営。販売外部委託 |
| アーバネット | 46,200円 | +14.4% | +1.0% | 4.55% | 8.82倍 | 1.03倍 |
|
都市型賃貸マンションが中核で設計・開発に特化。子会社で戸建て・テラスハウスなども展開 |
| アンビション | 209,800円 | +26.7% | +23.7% | 5.00% | 6.45倍 | 2.13倍 |
|
都内中心に借り上げた居住用不動産を転貸するサブリース主力。不動産ＤＸで業務効率化推進 |
| Ｆブラザース | 99,200円 | +6.4% | -0.6% | 3.53% | 10.15倍 | 0.56倍 |
|
不動産の自己勘定投資が柱。商業施設、オフィスビルへの投資中心に運用。宿泊施設運営を育成 |
市場注目の銘柄
チャート関連のコラム
