ヤマイチエステートの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 924 | 930 | 920 | 929 | -1 | -0.1% | 23,400 |
| 2024/04/11 | 923 | 932 | 913 | 930 | +7 | +0.8% | 32,200 |
| 2024/04/10 | 946 | 947 | 923 | 923 | -23 | -2.4% | 376,000 |
| 2024/04/09 | 972 | 972 | 945 | 946 | -11 | -1.1% | 18,200 |
| 2024/04/08 | 957 | 962 | 953 | 957 | ±0 | ±0% | 14,600 |
| 2024/04/05 | 975 | 975 | 949 | 957 | -27 | -2.7% | 5,900 |
| 2024/04/04 | 968 | 984 | 941 | 984 | +21 | +2.2% | 22,100 |
| 2024/04/03 | 950 | 998 | 950 | 963 | +4 | +0.4% | 24,000 |
| 2024/04/02 | 972 | 972 | 952 | 959 | -13 | -1.3% | 10,800 |
| 2024/04/01 | 968 | 1,001 | 968 | 972 | -29 | -2.9% | 44,000 |
| 2024/03/29 | 1,001 | 1,014 | 998 | 1,001 | +1 | +0.1% | 18,100 |
| 2024/03/28 | 965 | 1,010 | 957 | 1,000 | -28 | -2.7% | 42,400 |
| 2024/03/27 | 1,037 | 1,040 | 1,023 | 1,028 | -4 | -0.4% | 84,600 |
| 2024/03/26 | 1,030 | 1,037 | 1,013 | 1,032 | +7 | +0.7% | 16,500 |
| 2024/03/25 | 1,038 | 1,043 | 1,020 | 1,025 | ±0 | ±0% | 22,300 |
| 2024/03/22 | 1,029 | 1,030 | 1,018 | 1,025 | +9 | +0.9% | 22,200 |
| 2024/03/21 | 998 | 1,016 | 998 | 1,016 | +23 | +2.3% | 25,500 |
| 2024/03/19 | 995 | 995 | 985 | 993 | -1 | -0.1% | 20,900 |
| 2024/03/18 | 990 | 994 | 986 | 994 | +6 | +0.6% | 14,900 |
| 2024/03/15 | 984 | 989 | 980 | 988 | +3 | +0.3% | 3,500 |
| 2024/03/14 | 986 | 986 | 980 | 985 | -1 | -0.1% | 5,100 |
| 2024/03/13 | 976 | 986 | 976 | 986 | +12 | +1.2% | 4,800 |
| 2024/03/12 | 960 | 994 | 960 | 974 | +5 | +0.5% | 6,000 |
| 2024/03/11 | 985 | 994 | 960 | 969 | -19 | -1.9% | 21,100 |
| 2024/03/08 | 992 | 992 | 988 | 988 | -5 | -0.5% | 11,600 |
| 2024/03/07 | 993 | 998 | 990 | 993 | ±0 | ±0% | 8,300 |
| 2024/03/06 | 993 | 997 | 993 | 993 | ±0 | ±0% | 5,300 |
| 2024/03/05 | 1,002 | 1,002 | 990 | 993 | -6 | -0.6% | 3,700 |
| 2024/03/04 | 997 | 1,010 | 990 | 999 | +7 | +0.7% | 17,300 |
| 2024/03/01 | 993 | 993 | 981 | 992 | -1 | -0.1% | 4,800 |
| 2024/02/29 | 970 | 995 | 969 | 993 | +26 | +2.7% | 17,700 |
| 2024/02/28 | 962 | 968 | 962 | 967 | +5 | +0.5% | 3,900 |
| 2024/02/27 | 963 | 968 | 956 | 962 | -3 | -0.3% | 7,300 |
| 2024/02/26 | 970 | 970 | 955 | 965 | +4 | +0.4% | 8,600 |
| 2024/02/22 | 958 | 963 | 955 | 961 | +4 | +0.4% | 4,300 |
| 2024/02/21 | 965 | 966 | 957 | 957 | -8 | -0.8% | 6,100 |
| 2024/02/20 | 960 | 979 | 959 | 965 | -7 | -0.7% | 8,900 |
| 2024/02/19 | 945 | 975 | 945 | 972 | +26 | +2.7% | 8,000 |
| 2024/02/16 | 973 | 974 | 931 | 946 | -29 | -3% | 8,500 |
| 2024/02/15 | 969 | 979 | 951 | 975 | +4 | +0.4% | 8,400 |
| 2024/02/14 | 962 | 979 | 962 | 971 | +9 | +0.9% | 5,000 |
| 2024/02/13 | 974 | 974 | 946 | 962 | -13 | -1.3% | 28,700 |
| 2024/02/09 | 977 | 981 | 975 | 975 | -3 | -0.3% | 12,200 |
| 2024/02/08 | 985 | 989 | 976 | 978 | -10 | -1% | 12,200 |
| 2024/02/07 | 987 | 992 | 987 | 988 | -7 | -0.7% | 2,000 |
| 2024/02/06 | 992 | 995 | 983 | 995 | +5 | +0.5% | 5,300 |
| 2024/02/05 | 990 | 995 | 983 | 990 | -2 | -0.2% | 6,400 |
| 2024/02/02 | 994 | 997 | 991 | 992 | -7 | -0.7% | 4,100 |
| 2024/02/01 | 1,000 | 1,000 | 994 | 999 | ±0 | ±0% | 4,600 |
| 2024/01/31 | 1,000 | 1,000 | 988 | 999 | ±0 | ±0% | 6,000 |
301～
350
件表示中 / 747件
類似銘柄と比較する
現在ご覧いただいている「ヤマイチ」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 |
|---|---|---|---|---|---|---|---|---|
| ヤマイチ | 67,600円 | -15.8% | -75.5% | 4.44% | 44.44倍 | 0.43倍 |
|
近畿圏地盤の不動産会社。主力の戸建ては２～３年かけ更地から造成。商業施設などの賃貸も |
| ＡＭＧＨＤ | 200,500円 | +5.2% | +4.0% | 3.49% | 5.62倍 | 0.51倍 |
|
戸建て分譲、注文建築、愛知のマンション分譲が柱の持株会社。親会社はＶＴＨＤ。買収積極的 |
| グロームＨＤ | 64,300円 | +15.8% | - | 0.31% | 126.57倍 | 0.76倍 |
|
医療法人の経営支援・運営指導を行う医療関連事業を展開。不適切取引発生で事業再構築へ |
| ｐｒｏｐｅｔｅｃ | 131,300円 | +10.6% | +20.7% | 3.43% | 7.37倍 | 0.72倍 |
|
中古マンション再生販売や注文住宅子会社を有する持株会社。独自ＡＩ査定やＤＸ対応に特長 |
| ウィル | 46,400円 | +6.5% | +7.2% | 4.20% | 7.25倍 | 1.08倍 |
|
関西地盤の不動産会社。中京や首都圏にも進出。分譲は戸建て中心。売買仲介、リフォーム強化 |
市場注目の銘柄
チャート関連のコラム
