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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,382 | 1,382 | 1,361 | 1,361 | -21 | -1.5% | 15,900 |
| 2024/11/20 | 1,385 | 1,395 | 1,382 | 1,382 | -3 | -0.2% | 3,000 |
| 2024/11/19 | 1,378 | 1,397 | 1,370 | 1,385 | +19 | +1.4% | 11,800 |
| 2024/11/18 | 1,375 | 1,375 | 1,351 | 1,366 | -2 | -0.1% | 7,300 |
| 2024/11/15 | 1,361 | 1,380 | 1,360 | 1,368 | +7 | +0.5% | 14,200 |
| 2024/11/14 | 1,357 | 1,380 | 1,344 | 1,361 | +3 | +0.2% | 26,500 |
| 2024/11/13 | 1,358 | 1,371 | 1,358 | 1,358 | ±0 | ±0% | 9,900 |
| 2024/11/12 | 1,360 | 1,374 | 1,358 | 1,358 | -2 | -0.1% | 22,200 |
| 2024/11/11 | 1,356 | 1,365 | 1,354 | 1,360 | +9 | +0.7% | 8,100 |
| 2024/11/08 | 1,362 | 1,373 | 1,351 | 1,351 | -25 | -1.8% | 13,500 |
| 2024/11/07 | 1,355 | 1,376 | 1,354 | 1,376 | +19 | +1.4% | 13,900 |
| 2024/11/06 | 1,345 | 1,373 | 1,345 | 1,357 | +16 | +1.2% | 42,900 |
| 2024/11/05 | 1,344 | 1,344 | 1,321 | 1,341 | -3 | -0.2% | 48,000 |
| 2024/11/01 | 1,318 | 1,345 | 1,318 | 1,344 | -4 | -0.3% | 44,300 |
| 2024/10/31 | 1,320 | 1,348 | 1,308 | 1,348 | +34 | +2.6% | 203,100 |
| 2024/10/30 | 1,293 | 1,314 | 1,289 | 1,314 | +300 | +29.6% | 186,100 |
| 2024/10/29 | 1,020 | 1,080 | 1,014 | 1,014 | +9 | +0.9% | 12,300 |
| 2024/10/28 | 1,010 | 1,025 | 1,005 | 1,005 | -9 | -0.9% | 4,100 |
| 2024/10/25 | 1,023 | 1,046 | 1,001 | 1,014 | -9 | -0.9% | 7,000 |
| 2024/10/24 | 1,029 | 1,043 | 1,010 | 1,023 | -8 | -0.8% | 5,800 |
| 2024/10/23 | 1,043 | 1,053 | 1,031 | 1,031 | -13 | -1.2% | 3,300 |
| 2024/10/22 | 1,050 | 1,053 | 1,044 | 1,044 | -6 | -0.6% | 3,200 |
| 2024/10/21 | 1,051 | 1,061 | 1,046 | 1,050 | -9 | -0.8% | 4,400 |
| 2024/10/18 | 1,051 | 1,059 | 1,051 | 1,059 | -11 | -1% | 800 |
| 2024/10/17 | 1,061 | 1,083 | 1,056 | 1,070 | -8 | -0.7% | 3,100 |
| 2024/10/16 | 1,086 | 1,095 | 1,078 | 1,078 | -1 | -0.1% | 7,300 |
| 2024/10/15 | 1,078 | 1,092 | 1,065 | 1,079 | +5 | +0.5% | 4,200 |
| 2024/10/11 | 1,078 | 1,078 | 1,057 | 1,074 | +7 | +0.7% | 1,600 |
| 2024/10/10 | 1,073 | 1,073 | 1,067 | 1,067 | +6 | +0.6% | 1,500 |
| 2024/10/09 | 1,061 | 1,061 | 1,061 | 1,061 | -2 | -0.2% | 100 |
| 2024/10/08 | 1,094 | 1,099 | 1,063 | 1,063 | -31 | -2.8% | 5,100 |
| 2024/10/07 | 1,094 | 1,094 | 1,094 | 1,094 | +23 | +2.1% | 100 |
| 2024/10/04 | 1,089 | 1,089 | 1,071 | 1,071 | +12 | +1.1% | 300 |
| 2024/10/03 | 1,049 | 1,059 | 1,049 | 1,059 | +10 | +1% | 300 |
| 2024/10/02 | 1,045 | 1,073 | 1,045 | 1,049 | -12 | -1.1% | 900 |
| 2024/10/01 | 1,059 | 1,089 | 1,059 | 1,061 | +2 | +0.2% | 1,600 |
| 2024/09/30 | 1,051 | 1,069 | 1,050 | 1,059 | -11 | -1% | 1,200 |
| 2024/09/27 | 1,093 | 1,100 | 1,052 | 1,070 | -9 | -0.8% | 4,700 |
| 2024/09/26 | 1,050 | 1,087 | 1,040 | 1,079 | +29 | +2.8% | 13,100 |
| 2024/09/25 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 100 |
| 2024/09/24 | 1,056 | 1,064 | 1,049 | 1,050 | -9 | -0.8% | 4,200 |
| 2024/09/20 | 1,071 | 1,072 | 1,056 | 1,059 | -13 | -1.2% | 2,000 |
| 2024/09/19 | 1,063 | 1,079 | 1,063 | 1,072 | -5 | -0.5% | 1,600 |
| 2024/09/18 | 1,077 | 1,084 | 1,066 | 1,077 | +6 | +0.6% | 4,000 |
| 2024/09/17 | 1,085 | 1,100 | 1,070 | 1,071 | -2 | -0.2% | 23,600 |
| 2024/09/13 | 1,077 | 1,099 | 1,057 | 1,073 | +21 | +2% | 5,600 |
| 2024/09/12 | 1,025 | 1,080 | 1,025 | 1,052 | +40 | +4% | 6,500 |
| 2024/09/11 | 1,040 | 1,040 | 1,011 | 1,012 | -12 | -1.2% | 600 |
| 2024/09/10 | 1,022 | 1,024 | 1,021 | 1,024 | +11 | +1.1% | 600 |
| 2024/09/09 | 1,012 | 1,013 | 1,000 | 1,013 | +6 | +0.6% | 1,500 |
1～
50
件表示中 / 3285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 | 136,100円 | +3.5% | +8.6% | 0.73% | 20.88倍 | 1.47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 |
| ＡＶＡＮＴＩＡ | 77,000円 | +15.5% | +117.6% | 4.94% | 9.20倍 | 0.40倍 |
|
東海圏地盤の戸建て中堅。分譲住宅主力。リノベ、仲介事業積極化。関西、関東、九州にも展開 |
| サンネクスタＧ | 99,700円 | +3.9% | -8.1% | 4.01% | 23.44倍 | 1.18倍 |
|
借り上げ社宅管理代行首位。企業から手数料収受。マンション管理に進出、２０年７月持株会社化 |
| ＡＤワークスＧ | 20,300円 | +13.7% | +16.3% | 4.43% | 6.20倍 | 0.53倍 |
|
中古マンション、ビルを１棟仕入れ、付加価値を高めて富裕層等に販売。２０年４月持株会社化 |
| 明豊エンター | 30,700円 | +41.0% | +5.5% | 3.58% | 6.47倍 | 1.13倍 |
|
主軸の賃貸アパート開発は首都圏中心。子会社で仲介、管理。中古再生も。マンション開発は休止 |
市場注目の銘柄
チャート関連のコラム
