ハウスコムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 921 | 940 | 913 | 913 | -20 | -2.1% | 23,200 |
| 2024/04/25 | 914 | 938 | 914 | 933 | +15 | +1.6% | 6,700 |
| 2024/04/24 | 913 | 939 | 913 | 918 | -7 | -0.8% | 7,500 |
| 2024/04/23 | 921 | 930 | 921 | 925 | +4 | +0.4% | 2,900 |
| 2024/04/22 | 920 | 942 | 920 | 921 | +7 | +0.8% | 1,700 |
| 2024/04/19 | 955 | 960 | 914 | 914 | -26 | -2.8% | 8,700 |
| 2024/04/18 | 934 | 943 | 932 | 940 | -5 | -0.5% | 1,600 |
| 2024/04/17 | 948 | 954 | 945 | 945 | +10 | +1.1% | 3,200 |
| 2024/04/16 | 950 | 956 | 935 | 935 | ±0 | ±0% | 7,300 |
| 2024/04/15 | 926 | 942 | 925 | 935 | +9 | +1% | 5,000 |
| 2024/04/12 | 952 | 959 | 926 | 926 | -11 | -1.2% | 9,000 |
| 2024/04/11 | 915 | 958 | 915 | 937 | +19 | +2.1% | 6,800 |
| 2024/04/10 | 922 | 947 | 918 | 918 | -6 | -0.6% | 8,100 |
| 2024/04/09 | 940 | 974 | 913 | 924 | -4 | -0.4% | 14,700 |
| 2024/04/08 | 934 | 957 | 927 | 928 | -8 | -0.9% | 8,900 |
| 2024/04/05 | 939 | 960 | 936 | 936 | -6 | -0.6% | 2,900 |
| 2024/04/04 | 950 | 955 | 942 | 942 | -11 | -1.2% | 3,600 |
| 2024/04/03 | 953 | 961 | 952 | 953 | -1 | -0.1% | 4,000 |
| 2024/04/02 | 951 | 963 | 951 | 954 | +5 | +0.5% | 3,400 |
| 2024/04/01 | 965 | 973 | 948 | 949 | -14 | -1.5% | 12,800 |
| 2024/03/29 | 952 | 971 | 950 | 963 | +7 | +0.7% | 6,600 |
| 2024/03/28 | 977 | 977 | 956 | 956 | -60 | -5.9% | 16,200 |
| 2024/03/27 | 1,021 | 1,023 | 1,010 | 1,016 | -8 | -0.8% | 10,800 |
| 2024/03/26 | 1,026 | 1,030 | 993 | 1,024 | -6 | -0.6% | 28,200 |
| 2024/03/25 | 1,029 | 1,036 | 1,025 | 1,030 | +9 | +0.9% | 7,800 |
| 2024/03/22 | 1,014 | 1,021 | 1,013 | 1,021 | +8 | +0.8% | 3,300 |
| 2024/03/21 | 1,010 | 1,019 | 1,006 | 1,013 | +3 | +0.3% | 5,400 |
| 2024/03/19 | 1,015 | 1,020 | 1,010 | 1,010 | -5 | -0.5% | 7,500 |
| 2024/03/18 | 1,043 | 1,043 | 1,007 | 1,015 | +21 | +2.1% | 46,500 |
| 2024/03/15 | 992 | 994 | 990 | 994 | +4 | +0.4% | 7,800 |
| 2024/03/14 | 983 | 991 | 981 | 990 | +9 | +0.9% | 6,500 |
| 2024/03/13 | 980 | 985 | 979 | 981 | +1 | +0.1% | 3,000 |
| 2024/03/12 | 975 | 981 | 975 | 980 | +2 | +0.2% | 5,800 |
| 2024/03/11 | 978 | 985 | 976 | 978 | -4 | -0.4% | 2,700 |
| 2024/03/08 | 979 | 987 | 978 | 982 | +3 | +0.3% | 9,600 |
| 2024/03/07 | 973 | 979 | 970 | 979 | +6 | +0.6% | 6,000 |
| 2024/03/06 | 964 | 977 | 964 | 973 | +9 | +0.9% | 1,900 |
| 2024/03/05 | 959 | 972 | 955 | 964 | -10 | -1% | 4,300 |
| 2024/03/04 | 971 | 976 | 968 | 974 | +2 | +0.2% | 6,500 |
| 2024/03/01 | 964 | 978 | 964 | 972 | +4 | +0.4% | 3,400 |
| 2024/02/29 | 968 | 979 | 967 | 968 | -8 | -0.8% | 2,900 |
| 2024/02/28 | 952 | 980 | 952 | 976 | +18 | +1.9% | 7,300 |
| 2024/02/27 | 956 | 966 | 956 | 958 | +2 | +0.2% | 5,700 |
| 2024/02/26 | 961 | 969 | 956 | 956 | -14 | -1.4% | 7,400 |
| 2024/02/22 | 970 | 971 | 962 | 970 | +6 | +0.6% | 4,700 |
| 2024/02/21 | 962 | 974 | 958 | 964 | -2 | -0.2% | 3,700 |
| 2024/02/20 | 957 | 973 | 942 | 966 | -1 | -0.1% | 3,400 |
| 2024/02/19 | 953 | 985 | 952 | 967 | +14 | +1.5% | 20,200 |
| 2024/02/16 | 925 | 956 | 923 | 953 | +44 | +4.8% | 27,000 |
| 2024/02/15 | 910 | 923 | 909 | 909 | -3 | -0.3% | 10,000 |
1～
50
件表示中 / 3145件
類似銘柄と比較する
現在ご覧いただいている「ハウスコム」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 |
|---|---|---|---|---|---|---|---|---|
| ハウスコム | 91,300円 | +0.8% | +4.2% | 1.75% | 17.93倍 | 1.02倍 |
|
大東建託の賃貸仲介子会社。東京、中京圏軸に直営店を展開。物件量が豊富。配当性向３割メド |
| コーセーアールイ | 77,000円 | -9.5% | -77.4% | 3.12% | 28.03倍 | 0.76倍 |
|
福岡都市圏中心にマンションや投資用ワンルーム開発・分譲。近隣県や首都圏で情報収集拡大 |
| ヤマイチ | 90,000円 | +7.5% | -14.2% | 3.67% | 5.44倍 | 0.71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 |
| ランドネット | 117,500円 | +16.0% | +14.9% | 1.57% | 6.71倍 | 0.92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 |
| ｆａｎｔａｓｉｓ | 4,100円 | +19.6% | -0.3% | 0.00% | 6.97倍 | 1.10倍 |
|
２０年に建設、ゴルフ事業から撤退。不動産販売を主軸にコンサルも。２２年ヘルスケア事業に進出 |
市場注目の銘柄
チャート関連のコラム
