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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,138 | 1,156 | 1,128 | 1,152 | -6 | -0.5% | 508,000 |
| 2017/07/10 | 1,184 | 1,184 | 1,138 | 1,158 | -10 | -0.9% | 593,000 |
| 2017/07/07 | 1,174 | 1,176 | 1,154 | 1,168 | -2 | -0.2% | 695,000 |
| 2017/07/06 | 1,146 | 1,190 | 1,126 | 1,170 | +24 | +2.1% | 579,000 |
| 2017/07/05 | 1,118 | 1,146 | 1,114 | 1,146 | +18 | +1.6% | 499,500 |
| 2017/07/04 | 1,136 | 1,156 | 1,116 | 1,128 | -8 | -0.7% | 862,000 |
| 2017/07/03 | 1,090 | 1,136 | 1,086 | 1,136 | +40 | +3.6% | 597,000 |
| 2017/06/30 | 1,060 | 1,108 | 1,052 | 1,096 | +24 | +2.2% | 622,500 |
| 2017/06/29 | 1,110 | 1,118 | 1,070 | 1,072 | -42 | -3.8% | 573,000 |
| 2017/06/28 | 1,120 | 1,132 | 1,078 | 1,114 | -2 | -0.2% | 927,500 |
| 2017/06/27 | 1,102 | 1,118 | 1,074 | 1,116 | +10 | +0.9% | 704,500 |
| 2017/06/26 | 1,076 | 1,120 | 1,066 | 1,106 | +40 | +3.8% | 1,004,500 |
| 2017/06/23 | 1,038 | 1,066 | 1,038 | 1,066 | +36 | +3.5% | 755,000 |
| 2017/06/22 | 1,030 | 1,034 | 1,000 | 1,030 | -6 | -0.6% | 466,000 |
| 2017/06/21 | 1,030 | 1,066 | 1,022 | 1,036 | +10 | +1% | 764,500 |
| 2017/06/20 | 1,004 | 1,028 | 997 | 1,026 | +16 | +1.6% | 554,000 |
| 2017/06/19 | 1,020 | 1,022 | 997 | 1,010 | -10 | -1% | 396,500 |
| 2017/06/16 | 1,026 | 1,036 | 991 | 1,020 | +4 | +0.4% | 1,032,000 |
| 2017/06/15 | 966 | 1,022 | 966 | 1,016 | +58 | +6.1% | 1,270,500 |
| 2017/06/14 | 969 | 985 | 954 | 958 | +11 | +1.2% | 1,276,500 |
| 2017/06/13 | 925 | 965 | 922 | 947 | +29 | +3.2% | 1,617,500 |
| 2017/06/12 | 912 | 918 | 891 | 918 | +10 | +1.1% | 650,500 |
| 2017/06/09 | 869 | 915 | 862 | 908 | +45 | +5.2% | 980,500 |
| 2017/06/08 | 868 | 877 | 857 | 863 | +2 | +0.2% | 530,500 |
| 2017/06/07 | 857 | 865 | 844 | 861 | -7 | -0.8% | 423,500 |
| 2017/06/06 | 904 | 905 | 868 | 868 | -31 | -3.4% | 366,000 |
| 2017/06/05 | 899 | 916 | 890 | 899 | +4 | +0.4% | 625,500 |
| 2017/06/02 | 895 | 898 | 885 | 895 | +13 | +1.5% | 600,500 |
| 2017/06/01 | 870 | 884 | 857 | 882 | +20 | +2.3% | 386,000 |
| 2017/05/31 | 870 | 874 | 849 | 862 | -9 | -1% | 467,000 |
| 2017/05/30 | 898 | 905 | 853 | 871 | -4 | -0.5% | 843,000 |
| 2017/05/29 | 862 | 887 | 856 | 875 | +27 | +3.2% | 553,000 |
| 2017/05/26 | 851 | 854 | 841 | 848 | +10 | +1.2% | 301,500 |
| 2017/05/25 | 835 | 844 | 835 | 838 | +4 | +0.5% | 264,000 |
| 2017/05/24 | 851 | 857 | 833 | 834 | -16 | -1.9% | 407,500 |
| 2017/05/23 | 860 | 867 | 837 | 850 | -19 | -2.2% | 668,000 |
| 2017/05/22 | 848 | 871 | 848 | 869 | +28 | +3.3% | 350,500 |
| 2017/05/19 | 847 | 863 | 837 | 841 | +7 | +0.8% | 465,500 |
| 2017/05/18 | 841 | 849 | 827 | 834 | -36 | -4.1% | 1,282,500 |
| 2017/05/17 | 861 | 874 | 858 | 870 | +7 | +0.8% | 309,000 |
| 2017/05/16 | 865 | 875 | 859 | 863 | -16 | -1.8% | 391,500 |
| 2017/05/15 | 864 | 882 | 861 | 879 | +3 | +0.3% | 241,000 |
| 2017/05/12 | 896 | 896 | 872 | 876 | -25 | -2.8% | 479,000 |
| 2017/05/11 | 911 | 911 | 893 | 901 | +1 | +0.1% | 643,500 |
| 2017/05/10 | 890 | 905 | 875 | 900 | +8 | +0.9% | 964,500 |
| 2017/05/09 | 880 | 892 | 855 | 892 | +26 | +3% | 899,500 |
| 2017/05/08 | 830 | 873 | 830 | 866 | +56 | +6.9% | 985,000 |
| 2017/05/02 | 797 | 812 | 785 | 810 | +14 | +1.8% | 614,000 |
| 2017/05/01 | 830 | 850 | 784 | 796 | -37 | -4.4% | 1,850,000 |
| 2017/04/28 | 860 | 860 | 825 | 833 | -11 | -1.3% | 786,500 |
1801～
1850
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
