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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 986 | 990 | 968 | 973 | -13 | -1.3% | 9,700 |
| 2022/06/14 | 1,001 | 1,001 | 986 | 986 | -18 | -1.8% | 11,600 |
| 2022/06/13 | 1,022 | 1,025 | 1,004 | 1,004 | -22 | -2.1% | 7,600 |
| 2022/06/10 | 1,033 | 1,044 | 1,020 | 1,026 | -10 | -1% | 11,000 |
| 2022/06/09 | 1,048 | 1,055 | 1,036 | 1,036 | -11 | -1.1% | 8,600 |
| 2022/06/08 | 1,068 | 1,070 | 1,046 | 1,047 | -21 | -2% | 11,900 |
| 2022/06/07 | 1,063 | 1,083 | 1,060 | 1,068 | -2 | -0.2% | 7,800 |
| 2022/06/06 | 1,069 | 1,082 | 1,062 | 1,070 | +1 | +0.1% | 5,200 |
| 2022/06/03 | 1,070 | 1,070 | 1,055 | 1,069 | -1 | -0.1% | 6,500 |
| 2022/06/02 | 1,059 | 1,070 | 1,052 | 1,070 | +8 | +0.8% | 4,200 |
| 2022/06/01 | 1,073 | 1,103 | 1,059 | 1,062 | -18 | -1.7% | 5,300 |
| 2022/05/31 | 1,064 | 1,105 | 1,064 | 1,080 | -6 | -0.6% | 6,500 |
| 2022/05/30 | 1,057 | 1,089 | 1,057 | 1,086 | +26 | +2.5% | 7,800 |
| 2022/05/27 | 1,049 | 1,060 | 1,049 | 1,060 | +17 | +1.6% | 3,300 |
| 2022/05/26 | 1,042 | 1,060 | 1,037 | 1,043 | ±0 | ±0% | 5,300 |
| 2022/05/25 | 1,053 | 1,053 | 1,038 | 1,043 | -16 | -1.5% | 4,500 |
| 2022/05/24 | 1,085 | 1,085 | 1,053 | 1,059 | +4 | +0.4% | 6,200 |
| 2022/05/23 | 1,049 | 1,083 | 1,049 | 1,055 | -5 | -0.5% | 6,000 |
| 2022/05/20 | 1,061 | 1,065 | 1,050 | 1,060 | ±0 | ±0% | 6,500 |
| 2022/05/19 | 1,084 | 1,084 | 1,060 | 1,060 | -26 | -2.4% | 6,400 |
| 2022/05/18 | 1,100 | 1,100 | 1,085 | 1,086 | -15 | -1.4% | 5,700 |
| 2022/05/17 | 1,112 | 1,112 | 1,101 | 1,101 | -20 | -1.8% | 2,600 |
| 2022/05/16 | 1,120 | 1,129 | 1,114 | 1,121 | +7 | +0.6% | 5,000 |
| 2022/05/13 | 1,105 | 1,117 | 1,104 | 1,114 | +9 | +0.8% | 5,400 |
| 2022/05/12 | 1,115 | 1,115 | 1,105 | 1,105 | -10 | -0.9% | 3,900 |
| 2022/05/11 | 1,120 | 1,146 | 1,115 | 1,115 | -15 | -1.3% | 5,000 |
| 2022/05/10 | 1,170 | 1,170 | 1,130 | 1,130 | -26 | -2.2% | 7,400 |
| 2022/05/09 | 1,190 | 1,190 | 1,156 | 1,156 | -17 | -1.4% | 3,200 |
| 2022/05/06 | 1,196 | 1,196 | 1,164 | 1,173 | +5 | +0.4% | 4,900 |
| 2022/05/02 | 1,158 | 1,183 | 1,158 | 1,168 | -7 | -0.6% | 3,500 |
| 2022/04/28 | 1,186 | 1,186 | 1,141 | 1,175 | -11 | -0.9% | 3,600 |
| 2022/04/27 | 1,140 | 1,186 | 1,133 | 1,186 | +46 | +4% | 9,300 |
| 2022/04/26 | 1,135 | 1,141 | 1,130 | 1,140 | +20 | +1.8% | 3,100 |
| 2022/04/25 | 1,165 | 1,165 | 1,120 | 1,120 | -46 | -3.9% | 5,100 |
| 2022/04/22 | 1,166 | 1,180 | 1,166 | 1,166 | -43 | -3.6% | 6,800 |
| 2022/04/21 | 1,208 | 1,224 | 1,193 | 1,209 | +11 | +0.9% | 1,600 |
| 2022/04/20 | 1,215 | 1,215 | 1,193 | 1,198 | +1 | +0.1% | 2,000 |
| 2022/04/19 | 1,210 | 1,210 | 1,195 | 1,197 | -18 | -1.5% | 1,200 |
| 2022/04/18 | 1,272 | 1,272 | 1,181 | 1,215 | -2 | -0.2% | 7,000 |
| 2022/04/15 | 1,176 | 1,217 | 1,176 | 1,217 | +42 | +3.6% | 3,800 |
| 2022/04/14 | 1,165 | 1,175 | 1,165 | 1,175 | +5 | +0.4% | 1,600 |
| 2022/04/13 | 1,156 | 1,174 | 1,156 | 1,170 | +8 | +0.7% | 3,000 |
| 2022/04/12 | 1,170 | 1,182 | 1,160 | 1,162 | -11 | -0.9% | 4,000 |
| 2022/04/11 | 1,174 | 1,177 | 1,171 | 1,173 | -12 | -1% | 2,200 |
| 2022/04/08 | 1,194 | 1,194 | 1,170 | 1,185 | -11 | -0.9% | 3,300 |
| 2022/04/07 | 1,203 | 1,203 | 1,170 | 1,196 | -23 | -1.9% | 4,800 |
| 2022/04/06 | 1,224 | 1,224 | 1,211 | 1,219 | +1 | +0.1% | 2,600 |
| 2022/04/05 | 1,243 | 1,243 | 1,209 | 1,218 | +5 | +0.4% | 1,900 |
| 2022/04/04 | 1,213 | 1,214 | 1,205 | 1,213 | -1 | -0.1% | 3,100 |
| 2022/04/01 | 1,228 | 1,250 | 1,197 | 1,214 | -18 | -1.5% | 4,200 |
601～
650
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
