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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 582 | 596 | 573 | 596 | +24 | +4.2% | 28,800 |
| 2024/06/26 | 580 | 580 | 560 | 572 | -11 | -1.9% | 40,900 |
| 2024/06/25 | 579 | 585 | 572 | 583 | +5 | +0.9% | 19,500 |
| 2024/06/24 | 563 | 584 | 563 | 578 | +16 | +2.8% | 32,800 |
| 2024/06/21 | 557 | 565 | 556 | 562 | +4 | +0.7% | 12,700 |
| 2024/06/20 | 566 | 566 | 557 | 558 | -2 | -0.4% | 15,300 |
| 2024/06/19 | 560 | 564 | 558 | 560 | +2 | +0.4% | 13,300 |
| 2024/06/18 | 549 | 563 | 548 | 558 | +11 | +2% | 24,800 |
| 2024/06/17 | 550 | 553 | 541 | 547 | -3 | -0.5% | 16,400 |
| 2024/06/14 | 542 | 550 | 538 | 550 | +8 | +1.5% | 17,300 |
| 2024/06/13 | 548 | 550 | 539 | 542 | ±0 | ±0% | 19,600 |
| 2024/06/12 | 538 | 546 | 538 | 542 | ±0 | ±0% | 16,600 |
| 2024/06/11 | 539 | 552 | 538 | 542 | +3 | +0.6% | 54,700 |
| 2024/06/10 | 531 | 540 | 527 | 539 | +14 | +2.7% | 42,500 |
| 2024/06/07 | 524 | 529 | 520 | 525 | +1 | +0.2% | 14,500 |
| 2024/06/06 | 534 | 534 | 524 | 524 | ±0 | ±0% | 11,700 |
| 2024/06/05 | 531 | 531 | 522 | 524 | -2 | -0.4% | 17,400 |
| 2024/06/04 | 526 | 534 | 525 | 526 | +2 | +0.4% | 25,500 |
| 2024/06/03 | 520 | 524 | 517 | 524 | +3 | +0.6% | 27,900 |
| 2024/05/31 | 519 | 524 | 512 | 521 | +6 | +1.2% | 29,200 |
| 2024/05/30 | 511 | 521 | 505 | 515 | -6 | -1.2% | 25,100 |
| 2024/05/29 | 529 | 531 | 520 | 521 | -7 | -1.3% | 24,900 |
| 2024/05/28 | 534 | 534 | 525 | 528 | -6 | -1.1% | 16,200 |
| 2024/05/27 | 530 | 534 | 526 | 534 | +2 | +0.4% | 19,300 |
| 2024/05/24 | 536 | 536 | 524 | 532 | -4 | -0.7% | 29,400 |
| 2024/05/23 | 542 | 542 | 533 | 536 | -5 | -0.9% | 23,500 |
| 2024/05/22 | 538 | 541 | 533 | 541 | +5 | +0.9% | 22,100 |
| 2024/05/21 | 534 | 543 | 533 | 536 | +7 | +1.3% | 28,000 |
| 2024/05/20 | 525 | 536 | 525 | 529 | +4 | +0.8% | 42,000 |
| 2024/05/17 | 515 | 525 | 508 | 525 | +12 | +2.3% | 24,700 |
| 2024/05/16 | 534 | 535 | 503 | 513 | -16 | -3% | 55,300 |
| 2024/05/15 | 542 | 549 | 521 | 529 | -13 | -2.4% | 49,800 |
| 2024/05/14 | 535 | 550 | 534 | 542 | +9 | +1.7% | 77,500 |
| 2024/05/13 | 526 | 535 | 526 | 533 | +7 | +1.3% | 20,600 |
| 2024/05/10 | 532 | 543 | 510 | 526 | -4 | -0.8% | 100,500 |
| 2024/05/09 | 510 | 546 | 510 | 530 | +23 | +4.5% | 96,900 |
| 2024/05/08 | 509 | 510 | 503 | 507 | +3 | +0.6% | 53,200 |
| 2024/05/07 | 503 | 508 | 501 | 504 | +3 | +0.6% | 38,800 |
| 2024/05/02 | 502 | 503 | 498 | 501 | +1 | +0.2% | 45,100 |
| 2024/05/01 | 492 | 502 | 491 | 500 | +10 | +2% | 64,400 |
| 2024/04/30 | 487 | 492 | 485 | 490 | +4 | +0.8% | 47,400 |
| 2024/04/26 | 483 | 486 | 480 | 486 | +2 | +0.4% | 23,200 |
| 2024/04/25 | 480 | 485 | 479 | 484 | +6 | +1.3% | 27,200 |
| 2024/04/24 | 478 | 480 | 476 | 478 | +2 | +0.4% | 28,800 |
| 2024/04/23 | 470 | 479 | 470 | 476 | +7 | +1.5% | 37,400 |
| 2024/04/22 | 466 | 469 | 462 | 469 | +6 | +1.3% | 39,700 |
| 2024/04/19 | 462 | 464 | 460 | 463 | +1 | +0.2% | 43,900 |
| 2024/04/18 | 463 | 464 | 461 | 462 | -5 | -1.1% | 74,600 |
| 2024/04/17 | 470 | 470 | 464 | 467 | ±0 | ±0% | 50,800 |
| 2024/04/16 | 468 | 470 | 463 | 467 | +4 | +0.9% | 126,800 |
101～
150
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
