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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 954 | 956 | 940 | 950 | -4 | -0.4% | 5,300 |
| 2022/11/09 | 976 | 976 | 949 | 954 | -10 | -1% | 3,300 |
| 2022/11/08 | 983 | 983 | 954 | 964 | -7 | -0.7% | 4,600 |
| 2022/11/07 | 992 | 992 | 942 | 971 | -19 | -1.9% | 10,100 |
| 2022/11/04 | 1,000 | 1,007 | 987 | 990 | -20 | -2% | 8,900 |
| 2022/11/02 | 1,014 | 1,019 | 1,005 | 1,010 | -7 | -0.7% | 4,400 |
| 2022/11/01 | 1,028 | 1,028 | 1,014 | 1,017 | ±0 | ±0% | 2,400 |
| 2022/10/31 | 1,040 | 1,040 | 1,017 | 1,017 | +5 | +0.5% | 7,600 |
| 2022/10/28 | 1,026 | 1,046 | 1,012 | 1,012 | -17 | -1.7% | 63,200 |
| 2022/10/27 | 1,014 | 1,033 | 1,011 | 1,029 | +25 | +2.5% | 9,300 |
| 2022/10/26 | 999 | 1,017 | 990 | 1,004 | -1 | -0.1% | 12,400 |
| 2022/10/25 | 970 | 1,005 | 970 | 1,005 | +29 | +3% | 17,200 |
| 2022/10/24 | 975 | 981 | 966 | 976 | +4 | +0.4% | 4,200 |
| 2022/10/21 | 974 | 979 | 970 | 972 | +1 | +0.1% | 5,300 |
| 2022/10/20 | 966 | 978 | 954 | 971 | +5 | +0.5% | 5,400 |
| 2022/10/19 | 958 | 966 | 949 | 966 | +7 | +0.7% | 9,300 |
| 2022/10/18 | 964 | 965 | 959 | 959 | ±0 | ±0% | 7,200 |
| 2022/10/17 | 957 | 964 | 949 | 959 | +9 | +0.9% | 11,600 |
| 2022/10/14 | 929 | 950 | 927 | 950 | +31 | +3.4% | 10,700 |
| 2022/10/13 | 921 | 922 | 908 | 919 | -7 | -0.8% | 6,000 |
| 2022/10/12 | 915 | 927 | 913 | 926 | +15 | +1.6% | 4,500 |
| 2022/10/11 | 916 | 918 | 909 | 911 | +2 | +0.2% | 6,400 |
| 2022/10/07 | 905 | 921 | 905 | 909 | -12 | -1.3% | 5,700 |
| 2022/10/06 | 918 | 921 | 917 | 921 | -2 | -0.2% | 3,000 |
| 2022/10/05 | 925 | 925 | 915 | 923 | -2 | -0.2% | 3,400 |
| 2022/10/04 | 915 | 930 | 911 | 925 | +17 | +1.9% | 10,500 |
| 2022/10/03 | 900 | 910 | 897 | 908 | +4 | +0.4% | 10,000 |
| 2022/09/30 | 902 | 911 | 901 | 904 | -9 | -1% | 6,300 |
| 2022/09/29 | 903 | 916 | 902 | 913 | -8 | -0.9% | 7,000 |
| 2022/09/28 | 902 | 921 | 902 | 921 | +18 | +2% | 9,100 |
| 2022/09/27 | 903 | 913 | 902 | 903 | ±0 | ±0% | 6,500 |
| 2022/09/26 | 906 | 916 | 903 | 903 | -15 | -1.6% | 7,900 |
| 2022/09/22 | 918 | 925 | 917 | 918 | ±0 | ±0% | 7,900 |
| 2022/09/21 | 938 | 940 | 913 | 918 | -21 | -2.2% | 14,000 |
| 2022/09/20 | 947 | 950 | 938 | 939 | -4 | -0.4% | 10,200 |
| 2022/09/16 | 960 | 960 | 943 | 943 | -14 | -1.5% | 12,900 |
| 2022/09/15 | 952 | 957 | 950 | 957 | +8 | +0.8% | 6,300 |
| 2022/09/14 | 952 | 959 | 944 | 949 | -3 | -0.3% | 7,800 |
| 2022/09/13 | 950 | 958 | 950 | 952 | -2 | -0.2% | 4,100 |
| 2022/09/12 | 949 | 956 | 948 | 954 | +5 | +0.5% | 3,300 |
| 2022/09/09 | 949 | 957 | 948 | 949 | -1 | -0.1% | 7,700 |
| 2022/09/08 | 948 | 955 | 948 | 950 | +1 | +0.1% | 3,500 |
| 2022/09/07 | 950 | 954 | 949 | 949 | +1 | +0.1% | 6,500 |
| 2022/09/06 | 948 | 955 | 948 | 948 | ±0 | ±0% | 3,300 |
| 2022/09/05 | 948 | 956 | 948 | 948 | ±0 | ±0% | 5,300 |
| 2022/09/02 | 945 | 964 | 944 | 948 | -1 | -0.1% | 11,700 |
| 2022/09/01 | 943 | 951 | 943 | 949 | -1 | -0.1% | 7,700 |
| 2022/08/31 | 946 | 951 | 945 | 950 | -2 | -0.2% | 3,900 |
| 2022/08/30 | 950 | 958 | 949 | 952 | +10 | +1.1% | 4,400 |
| 2022/08/29 | 939 | 949 | 939 | 942 | -7 | -0.7% | 4,600 |
501～
550
件表示中 / 3286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 | 137,600円 | +3.5% | +8.6% | 0.73% | 21.11倍 | 1.48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 | 78,000円 | +15.5% | +117.6% | 4.87% | 9.32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 | 100,800円 | +3.9% | -8.1% | 3.97% | 23.70倍 | 1.20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 |
| ツクルバ | 81,400円 | +45.9% | +44.7% | 0.00% | 74.07倍 | 9.71倍 |
|
リノベーション住宅仲介サイト「カウカモ」運営。仲介手数料が収益柱。本業に経営資源を集中 |
市場注目の銘柄
チャート関連のコラム
