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 |
|---|---|---|---|---|---|---|---|
| 2016/05/26 | 1,023 | 1,059 | 910 | 1,054 | +37 | +3.6% | 2,818,000 |
| 2016/05/25 | 1,095 | 1,099 | 1,010 | 1,017 | -58 | -5.4% | 1,339,000 |
| 2016/05/24 | 1,061 | 1,119 | 1,050 | 1,075 | +30 | +2.9% | 2,263,000 |
| 2016/05/23 | 1,065 | 1,096 | 1,038 | 1,045 | +25 | +2.5% | 1,766,000 |
| 2016/05/20 | 1,032 | 1,067 | 1,001 | 1,020 | +18 | +1.8% | 1,790,000 |
| 2016/05/19 | 1,070 | 1,090 | 975 | 1,002 | -43 | -4.1% | 2,160,000 |
| 2016/05/18 | 1,200 | 1,230 | 932 | 1,045 | -179 | -14.6% | 4,349,000 |
| 2016/05/17 | 1,249 | 1,331 | 1,201 | 1,224 | +125 | +11.4% | 4,659,000 |
| 2016/05/16 | 1,324 | 1,337 | 1,092 | 1,099 | -247 | -18.4% | 3,457,000 |
| 2016/05/13 | 1,235 | 1,392 | 1,206 | 1,346 | +51 | +3.9% | 4,271,000 |
| 2016/05/12 | 1,279 | 1,371 | 1,272 | 1,295 | -50 | -3.7% | 1,910,000 |
| 2016/05/11 | 1,410 | 1,417 | 1,294 | 1,345 | -62 | -4.4% | 2,640,000 |
| 2016/05/10 | 1,486 | 1,497 | 1,404 | 1,407 | -88 | -5.9% | 2,025,000 |
| 2016/05/09 | 1,490 | 1,519 | 1,441 | 1,495 | +24 | +1.6% | 1,992,000 |
| 2016/05/06 | 1,535 | 1,548 | 1,454 | 1,471 | -39 | -2.6% | 2,068,000 |
| 2016/05/02 | 1,513 | 1,572 | 1,460 | 1,510 | -43 | -2.8% | 3,181,000 |
| 2016/04/28 | 1,610 | 1,625 | 1,450 | 1,553 | -37 | -2.3% | 4,606,000 |
| 2016/04/27 | 1,470 | 1,595 | 1,436 | 1,590 | +150 | +10.4% | 3,132,000 |
| 2016/04/26 | 1,531 | 1,549 | 1,405 | 1,440 | -134 | -8.5% | 2,175,000 |
| 2016/04/25 | 1,580 | 1,600 | 1,563 | 1,574 | +6 | +0.4% | 2,541,000 |
| 2016/04/22 | 1,535 | 1,568 | 1,482 | 1,568 | +23 | +1.5% | 2,419,000 |
| 2016/04/21 | 1,584 | 1,588 | 1,535 | 1,545 | +9 | +0.6% | 1,988,000 |
| 2016/04/20 | 1,540 | 1,583 | 1,506 | 1,536 | +32 | +2.1% | 4,678,000 |
| 2016/04/19 | 1,440 | 1,507 | 1,438 | 1,504 | +85 | +6% | 2,671,000 |
| 2016/04/18 | 1,415 | 1,455 | 1,410 | 1,419 | -41 | -2.8% | 1,754,000 |
| 2016/04/15 | 1,500 | 1,569 | 1,460 | 1,460 | +17 | +1.2% | 5,209,000 |
| 2016/04/14 | 1,446 | 1,469 | 1,415 | 1,443 | -7 | -0.5% | 3,325,000 |
| 2016/04/13 | 1,350 | 1,460 | 1,334 | 1,450 | +117 | +8.8% | 6,396,000 |
| 2016/04/12 | 1,373 | 1,406 | 1,320 | 1,333 | -37 | -2.7% | 3,577,000 |
| 2016/04/11 | 1,344 | 1,378 | 1,306 | 1,370 | +38 | +2.9% | 5,261,000 |
| 2016/04/08 | 1,191 | 1,344 | 1,190 | 1,332 | +101 | +8.2% | 5,299,000 |
| 2016/04/07 | 1,209 | 1,284 | 1,187 | 1,231 | +22 | +1.8% | 3,442,000 |
| 2016/04/06 | 1,174 | 1,215 | 1,146 | 1,209 | +5 | +0.4% | 2,343,000 |
| 2016/04/05 | 1,282 | 1,298 | 1,162 | 1,204 | -108 | -8.2% | 4,096,000 |
| 2016/04/04 | 1,338 | 1,349 | 1,301 | 1,312 | -36 | -2.7% | 2,153,000 |
| 2016/04/01 | 1,365 | 1,387 | 1,290 | 1,348 | +4 | +0.3% | 4,900,000 |
| 2016/03/31 | 1,320 | 1,369 | 1,302 | 1,344 | +78 | +6.2% | 7,611,000 |
| 2016/03/30 | 1,288 | 1,336 | 1,215 | 1,266 | -1 | -0.1% | 5,385,000 |
| 2016/03/29 | 1,280 | 1,321 | 1,252 | 1,267 | +12 | +1% | 5,706,000 |
| 2016/03/28 | 1,168 | 1,278 | 1,158 | 1,255 | +115 | +10.1% | 7,464,000 |
| 2016/03/25 | 1,197 | 1,197 | 1,121 | 1,140 | -43 | -3.6% | 1,531,000 |
| 2016/03/24 | 1,147 | 1,206 | 1,138 | 1,183 | +36 | +3.1% | 2,437,000 |
| 2016/03/23 | 1,190 | 1,219 | 1,134 | 1,147 | -33 | -2.8% | 3,658,000 |
| 2016/03/22 | 1,093 | 1,191 | 1,080 | 1,180 | +83 | +7.6% | 4,075,000 |
| 2016/03/18 | 1,086 | 1,130 | 1,075 | 1,097 | -37 | -3.3% | 2,377,000 |
| 2016/03/17 | 1,216 | 1,219 | 1,058 | 1,134 | -60 | -5% | 5,141,000 |
| 2016/03/16 | 1,205 | 1,244 | 1,180 | 1,194 | -18 | -1.5% | 6,386,000 |
| 2016/03/15 | 1,077 | 1,235 | 1,073 | 1,212 | +142 | +13.3% | 11,657,000 |
| 2016/03/14 | 1,135 | 1,135 | 1,065 | 1,070 | -45 | -4% | 5,658,000 |
| 2016/03/11 | 1,070 | 1,130 | 1,041 | 1,115 | +23 | +2.1% | 11,007,000 |
1951～
2000
件表示中 / 2066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 | 17,500円 | +50.7% | +1.8% | 1.14% | 22.46倍 | 1.83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 |
| グッドライフ | 400,000円 | +48.7% | +49.8% | 0.00% | 15.80倍 | 5.16倍 |
|
投資用新築１棟賃貸マンション軸に不動産マネジメント事業展開。福岡、熊本地盤に沖縄展開 |
| グロバル社 | 57,700円 | -36.3% | +84.2% | 4.68% | 6.54倍 | 2.63倍 |
|
首都圏軸にマンション分譲展開。ホテル事業は業容悪化で再建中。２２年９月、ＳＢＩＨＤ傘下へ |
| 和田興産 | 140,100円 | +0.5% | -0.5% | 4.64% | 5.68倍 | 0.50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 |
| ＲＥＶＯＬＵＴＩ | 2,400円 | +109.0% | - | 0.00% | 41.38倍 | 12.06倍 |
|
経営体制刷新し、山口から東京に本社移転。収益物件の中古再生・仲介で再起動。Ｍ＆Ａにも力 |
市場注目の銘柄
チャート関連のコラム
