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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 900 | 928 | 872 | 889 | +31 | +3.6% | 3,146,000 |
| 2016/07/04 | 793 | 919 | 761 | 858 | +70 | +8.9% | 2,763,000 |
| 2016/07/01 | 824 | 859 | 771 | 788 | -13 | -1.6% | 1,313,000 |
| 2016/06/30 | 719 | 846 | 712 | 801 | +95 | +13.5% | 1,967,500 |
| 2016/06/29 | 704 | 714 | 675 | 706 | +2 | +0.3% | 489,500 |
| 2016/06/28 | 726 | 727 | 662 | 704 | -10 | -1.4% | 398,500 |
| 2016/06/27 | 693 | 738 | 687 | 714 | +41 | +6.1% | 591,000 |
| 2016/06/24 | 803 | 807 | 637 | 673 | -102 | -13.2% | 1,241,000 |
| 2016/06/23 | 765 | 777 | 750 | 775 | +5 | +0.6% | 252,000 |
| 2016/06/22 | 806 | 808 | 770 | 770 | -30 | -3.8% | 333,000 |
| 2016/06/21 | 773 | 805 | 769 | 800 | +12 | +1.5% | 366,000 |
| 2016/06/20 | 771 | 812 | 762 | 788 | +31 | +4.1% | 796,000 |
| 2016/06/17 | 820 | 826 | 741 | 757 | -34 | -4.3% | 1,412,000 |
| 2016/06/16 | 841 | 877 | 787 | 791 | -41 | -4.9% | 1,684,000 |
| 2016/06/15 | 790 | 851 | 763 | 832 | +25 | +3.1% | 1,864,000 |
| 2016/06/14 | 873 | 896 | 799 | 807 | -92 | -10.2% | 1,970,000 |
| 2016/06/13 | 915 | 924 | 898 | 899 | -60 | -6.3% | 1,302,000 |
| 2016/06/10 | 1,006 | 1,011 | 959 | 959 | -31 | -3.1% | 871,000 |
| 2016/06/09 | 953 | 1,024 | 950 | 990 | +26 | +2.7% | 827,000 |
| 2016/06/08 | 977 | 990 | 941 | 964 | ±0 | ±0% | 798,000 |
| 2016/06/07 | 1,001 | 1,008 | 964 | 964 | -32 | -3.2% | 575,000 |
| 2016/06/06 | 988 | 1,004 | 967 | 996 | -18 | -1.8% | 577,000 |
| 2016/06/03 | 949 | 1,022 | 949 | 1,014 | +5 | +0.5% | 1,178,000 |
| 2016/06/02 | 1,040 | 1,041 | 968 | 1,009 | -34 | -3.3% | 1,019,000 |
| 2016/06/01 | 1,028 | 1,050 | 1,015 | 1,043 | +5 | +0.5% | 586,000 |
| 2016/05/31 | 1,089 | 1,089 | 1,012 | 1,038 | -58 | -5.3% | 1,853,000 |
| 2016/05/30 | 1,110 | 1,132 | 1,091 | 1,096 | -3 | -0.3% | 1,438,000 |
| 2016/05/27 | 1,070 | 1,099 | 1,032 | 1,099 | +45 | +4.3% | 1,285,000 |
| 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 |
2051～
2100
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
