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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,346 | 1,376 | 1,292 | 1,302 | -26 | -2% | 1,055,000 |
| 2017/09/21 | 1,362 | 1,378 | 1,320 | 1,328 | -34 | -2.5% | 605,500 |
| 2017/09/20 | 1,354 | 1,404 | 1,350 | 1,362 | ±0 | ±0% | 988,500 |
| 2017/09/19 | 1,302 | 1,386 | 1,302 | 1,362 | +62 | +4.8% | 1,140,500 |
| 2017/09/15 | 1,286 | 1,326 | 1,286 | 1,300 | -10 | -0.8% | 1,110,000 |
| 2017/09/14 | 1,344 | 1,346 | 1,284 | 1,310 | -22 | -1.7% | 672,000 |
| 2017/09/13 | 1,320 | 1,342 | 1,312 | 1,332 | +14 | +1.1% | 631,500 |
| 2017/09/12 | 1,304 | 1,320 | 1,288 | 1,318 | +20 | +1.5% | 513,000 |
| 2017/09/11 | 1,256 | 1,306 | 1,254 | 1,298 | +48 | +3.8% | 702,000 |
| 2017/09/08 | 1,236 | 1,268 | 1,220 | 1,250 | +18 | +1.5% | 868,000 |
| 2017/09/07 | 1,172 | 1,232 | 1,158 | 1,232 | +80 | +6.9% | 853,000 |
| 2017/09/06 | 1,100 | 1,164 | 1,088 | 1,152 | +30 | +2.7% | 317,000 |
| 2017/09/05 | 1,176 | 1,186 | 1,110 | 1,122 | -42 | -3.6% | 690,500 |
| 2017/09/04 | 1,146 | 1,164 | 1,126 | 1,164 | -2 | -0.2% | 433,000 |
| 2017/09/01 | 1,156 | 1,208 | 1,152 | 1,166 | +6 | +0.5% | 953,500 |
| 2017/08/31 | 1,144 | 1,160 | 1,126 | 1,160 | +30 | +2.7% | 661,000 |
| 2017/08/30 | 1,130 | 1,136 | 1,102 | 1,130 | +20 | +1.8% | 681,500 |
| 2017/08/29 | 1,064 | 1,114 | 1,046 | 1,110 | +46 | +4.3% | 658,000 |
| 2017/08/28 | 1,028 | 1,074 | 1,028 | 1,064 | +36 | +3.5% | 852,000 |
| 2017/08/25 | 1,028 | 1,038 | 1,024 | 1,028 | +2 | +0.2% | 157,500 |
| 2017/08/24 | 1,018 | 1,034 | 1,018 | 1,026 | +8 | +0.8% | 123,500 |
| 2017/08/23 | 1,020 | 1,038 | 1,018 | 1,018 | +2 | +0.2% | 209,000 |
| 2017/08/22 | 1,002 | 1,022 | 1,002 | 1,016 | +2 | +0.2% | 211,000 |
| 2017/08/21 | 1,036 | 1,044 | 1,008 | 1,014 | -26 | -2.5% | 310,500 |
| 2017/08/18 | 1,000 | 1,050 | 998 | 1,040 | +28 | +2.8% | 466,500 |
| 2017/08/17 | 1,002 | 1,034 | 1,002 | 1,012 | -8 | -0.8% | 329,000 |
| 2017/08/16 | 1,026 | 1,038 | 1,008 | 1,020 | -20 | -1.9% | 486,500 |
| 2017/08/15 | 1,058 | 1,074 | 1,032 | 1,040 | -16 | -1.5% | 338,500 |
| 2017/08/14 | 1,020 | 1,056 | 1,010 | 1,056 | +16 | +1.5% | 759,000 |
| 2017/08/10 | 1,054 | 1,058 | 1,030 | 1,040 | -10 | -1% | 378,000 |
| 2017/08/09 | 1,080 | 1,082 | 1,022 | 1,050 | -42 | -3.8% | 943,000 |
| 2017/08/08 | 1,100 | 1,108 | 1,080 | 1,092 | -2 | -0.2% | 352,500 |
| 2017/08/07 | 1,086 | 1,102 | 1,082 | 1,094 | +8 | +0.7% | 260,000 |
| 2017/08/04 | 1,074 | 1,088 | 1,070 | 1,086 | +12 | +1.1% | 210,500 |
| 2017/08/03 | 1,116 | 1,118 | 1,066 | 1,074 | -44 | -3.9% | 503,000 |
| 2017/08/02 | 1,104 | 1,132 | 1,104 | 1,118 | +14 | +1.3% | 682,000 |
| 2017/08/01 | 1,140 | 1,140 | 1,040 | 1,104 | -26 | -2.3% | 1,017,500 |
| 2017/07/31 | 1,122 | 1,138 | 1,120 | 1,130 | +12 | +1.1% | 366,000 |
| 2017/07/28 | 1,130 | 1,132 | 1,114 | 1,118 | -14 | -1.2% | 664,500 |
| 2017/07/27 | 1,134 | 1,136 | 1,116 | 1,132 | +2 | +0.2% | 460,000 |
| 2017/07/26 | 1,140 | 1,140 | 1,120 | 1,130 | -10 | -0.9% | 259,000 |
| 2017/07/25 | 1,158 | 1,158 | 1,134 | 1,140 | -18 | -1.6% | 240,000 |
| 2017/07/24 | 1,156 | 1,164 | 1,144 | 1,158 | +2 | +0.2% | 165,500 |
| 2017/07/21 | 1,140 | 1,162 | 1,138 | 1,156 | +6 | +0.5% | 492,000 |
| 2017/07/20 | 1,190 | 1,194 | 1,148 | 1,150 | -36 | -3% | 684,000 |
| 2017/07/19 | 1,166 | 1,202 | 1,156 | 1,186 | +36 | +3.1% | 775,000 |
| 2017/07/18 | 1,162 | 1,162 | 1,142 | 1,150 | -6 | -0.5% | 256,000 |
| 2017/07/14 | 1,158 | 1,160 | 1,148 | 1,156 | +6 | +0.5% | 355,500 |
| 2017/07/13 | 1,162 | 1,168 | 1,142 | 1,150 | -8 | -0.7% | 446,000 |
| 2017/07/12 | 1,140 | 1,170 | 1,140 | 1,158 | +6 | +0.5% | 411,500 |
1751～
1800
件表示中 / 2194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 | 15,000円 | +50.7% | +1.8% | 1.33% | 19.26倍 | 1.50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 |
| アンビション | 222,000円 | +26.7% | +23.7% | 4.73% | 6.80倍 | 2.53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 |
| 和田興産 | 135,800円 | +3.0% | +8.6% | 4.79% | 5.04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 |
| ランドネット | 112,600円 | +23.7% | +12.0% | 1.40% | 7.15倍 | 1.52倍 |
|
物件情報のデータベースを活用した中古マンションの買い取り再販が柱。不動産仲介や管理も |
| アイダ設計 | - | +18.2% | +15.8% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
