ホームポジションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 500 | 524 | 500 | 511 | +11 | +2.2% | 63,400 |
| 2023/01/24 | 498 | 500 | 495 | 500 | +2 | +0.4% | 18,700 |
| 2023/01/23 | 497 | 499 | 495 | 498 | +3 | +0.6% | 15,500 |
| 2023/01/20 | 493 | 498 | 489 | 495 | +8 | +1.6% | 26,800 |
| 2023/01/19 | 484 | 492 | 484 | 487 | -5 | -1% | 12,000 |
| 2023/01/18 | 482 | 492 | 479 | 492 | +7 | +1.4% | 53,100 |
| 2023/01/17 | 500 | 503 | 481 | 485 | -15 | -3% | 92,600 |
| 2023/01/16 | 503 | 508 | 500 | 500 | -7 | -1.4% | 34,000 |
| 2023/01/13 | 500 | 507 | 500 | 507 | +6 | +1.2% | 22,400 |
| 2023/01/12 | 504 | 513 | 500 | 501 | -29 | -5.5% | 133,300 |
| 2023/01/11 | 538 | 546 | 527 | 530 | -5 | -0.9% | 79,200 |
| 2023/01/10 | 520 | 538 | 520 | 535 | +14 | +2.7% | 37,400 |
| 2023/01/06 | 521 | 522 | 514 | 521 | +4 | +0.8% | 14,000 |
| 2023/01/05 | 530 | 530 | 515 | 517 | -13 | -2.5% | 35,700 |
| 2023/01/04 | 523 | 533 | 520 | 530 | +8 | +1.5% | 29,400 |
| 2022/12/30 | 514 | 524 | 512 | 522 | +11 | +2.2% | 14,900 |
| 2022/12/29 | 514 | 515 | 510 | 511 | ±0 | ±0% | 9,500 |
| 2022/12/28 | 517 | 517 | 507 | 511 | -4 | -0.8% | 16,200 |
| 2022/12/27 | 510 | 516 | 504 | 515 | +5 | +1% | 25,800 |
| 2022/12/26 | 509 | 513 | 505 | 510 | +1 | +0.2% | 26,900 |
| 2022/12/23 | 516 | 517 | 509 | 509 | -9 | -1.7% | 34,100 |
| 2022/12/22 | 531 | 531 | 517 | 518 | -11 | -2.1% | 17,100 |
| 2022/12/21 | 511 | 529 | 511 | 529 | +15 | +2.9% | 35,300 |
| 2022/12/20 | 550 | 552 | 508 | 514 | -18 | -3.4% | 98,800 |
| 2022/12/19 | 534 | 538 | 532 | 532 | -2 | -0.4% | 8,300 |
| 2022/12/16 | 534 | 545 | 531 | 534 | -5 | -0.9% | 21,400 |
| 2022/12/15 | 548 | 550 | 532 | 539 | -8 | -1.5% | 23,000 |
| 2022/12/14 | 533 | 548 | 532 | 547 | +11 | +2.1% | 19,300 |
| 2022/12/13 | 552 | 552 | 534 | 536 | -10 | -1.8% | 34,700 |
| 2022/12/12 | 567 | 580 | 546 | 546 | -17 | -3% | 69,500 |
| 2022/12/09 | 545 | 563 | 540 | 563 | +23 | +4.3% | 122,400 |
| 2022/12/08 | 530 | 540 | 524 | 540 | +5 | +0.9% | 24,800 |
| 2022/12/07 | 527 | 535 | 523 | 535 | +7 | +1.3% | 18,800 |
| 2022/12/06 | 519 | 528 | 517 | 528 | +10 | +1.9% | 23,800 |
| 2022/12/05 | 529 | 529 | 518 | 518 | -4 | -0.8% | 11,800 |
| 2022/12/02 | 528 | 528 | 516 | 522 | -6 | -1.1% | 30,000 |
| 2022/12/01 | 528 | 533 | 526 | 528 | -1 | -0.2% | 12,800 |
| 2022/11/30 | 528 | 529 | 525 | 529 | +1 | +0.2% | 14,400 |
| 2022/11/29 | 530 | 535 | 523 | 528 | -9 | -1.7% | 40,600 |
| 2022/11/28 | 547 | 547 | 536 | 537 | -10 | -1.8% | 32,000 |
| 2022/11/25 | 540 | 547 | 535 | 547 | +7 | +1.3% | 19,200 |
| 2022/11/24 | 530 | 540 | 526 | 540 | +11 | +2.1% | 32,300 |
| 2022/11/22 | 530 | 532 | 526 | 529 | ±0 | ±0% | 17,700 |
| 2022/11/21 | 523 | 531 | 521 | 529 | +8 | +1.5% | 22,500 |
| 2022/11/18 | 525 | 526 | 519 | 521 | +2 | +0.4% | 19,700 |
| 2022/11/17 | 515 | 525 | 515 | 519 | +5 | +1% | 28,200 |
| 2022/11/16 | 522 | 522 | 509 | 514 | -11 | -2.1% | 66,800 |
| 2022/11/15 | 541 | 542 | 525 | 525 | -18 | -3.3% | 71,800 |
| 2022/11/14 | 555 | 555 | 542 | 543 | -12 | -2.2% | 36,000 |
| 2022/11/11 | 552 | 555 | 541 | 555 | +13 | +2.4% | 33,600 |
451～
500
件表示中 / 595件
類似銘柄と比較する
現在ご覧いただいている「ホームポジ」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 |
|---|---|---|---|---|---|---|---|---|
| ホームポジ | 38,500円 | +11.5% | - | 2.60% | 24.02倍 | 1.05倍 |
|
静岡市発祥の戸建て分譲会社。デザイン性にこだわったミニ開発に特長。首都圏開拓に注力中 |
| エンゼルＧ | - | - | - | - | - | - |
|
- |
| フロンティアＨＤ | - | +60.0% | +55.9% | - | - | - |
|
- |
| デュアルタプ | 101,100円 | +79.8% | - | 1.24% | 34.95倍 | 1.97倍 |
|
東京都区部で投資用マンションを開発・販売。販売後の不動産管理も。マレーシアにも進出 |
| ハウスフリダム | 82,000円 | +10.3% | +2.9% | 4.88% | 7.86倍 | 1.02倍 |
|
南大阪を地盤に新築戸建て分譲、不動産仲介展開。福岡も地盤。地元密着徹底、建設請負も併営 |
市場注目の銘柄
チャート関連のコラム
