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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,299 | 1,299 | 1,270 | 1,297 | +8 | +0.6% | 3,500 |
| 2022/01/14 | 1,263 | 1,289 | 1,263 | 1,289 | +26 | +2.1% | 3,200 |
| 2022/01/13 | 1,268 | 1,268 | 1,261 | 1,263 | -5 | -0.4% | 500 |
| 2022/01/12 | 1,249 | 1,268 | 1,249 | 1,268 | +16 | +1.3% | 2,100 |
| 2022/01/11 | 1,252 | 1,252 | 1,252 | 1,252 | ±0 | ±0% | 2,500 |
| 2022/01/07 | 1,250 | 1,257 | 1,250 | 1,252 | -4 | -0.3% | 2,000 |
| 2022/01/06 | 1,242 | 1,267 | 1,242 | 1,256 | -14 | -1.1% | 2,200 |
| 2022/01/05 | 1,268 | 1,270 | 1,247 | 1,270 | +5 | +0.4% | 1,800 |
| 2022/01/04 | 1,250 | 1,265 | 1,220 | 1,265 | +49 | +4% | 1,600 |
| 2021/12/30 | 1,198 | 1,216 | 1,198 | 1,216 | -1 | -0.1% | 1,400 |
| 2021/12/29 | 1,200 | 1,217 | 1,189 | 1,217 | +5 | +0.4% | 3,700 |
| 2021/12/28 | 1,208 | 1,232 | 1,208 | 1,212 | +12 | +1% | 5,700 |
| 2021/12/27 | 1,222 | 1,228 | 1,186 | 1,200 | -45 | -3.6% | 11,100 |
| 2021/12/24 | 1,267 | 1,267 | 1,245 | 1,245 | -5 | -0.4% | 7,300 |
| 2021/12/23 | 1,254 | 1,267 | 1,245 | 1,250 | -4 | -0.3% | 3,000 |
| 2021/12/22 | 1,250 | 1,255 | 1,234 | 1,254 | +4 | +0.3% | 3,200 |
| 2021/12/21 | 1,250 | 1,250 | 1,218 | 1,250 | -5 | -0.4% | 4,500 |
| 2021/12/20 | 1,214 | 1,280 | 1,214 | 1,255 | -19 | -1.5% | 1,700 |
| 2021/12/17 | 1,280 | 1,280 | 1,273 | 1,274 | -14 | -1.1% | 1,300 |
| 2021/12/16 | 1,282 | 1,294 | 1,282 | 1,288 | -11 | -0.8% | 5,100 |
| 2021/12/15 | 1,294 | 1,299 | 1,291 | 1,299 | +2 | +0.2% | 2,900 |
| 2021/12/14 | 1,293 | 1,297 | 1,293 | 1,297 | +4 | +0.3% | 1,200 |
| 2021/12/13 | 1,293 | 1,296 | 1,287 | 1,293 | -3 | -0.2% | 4,600 |
| 2021/12/10 | 1,294 | 1,296 | 1,291 | 1,296 | +2 | +0.2% | 2,100 |
| 2021/12/09 | 1,299 | 1,299 | 1,283 | 1,294 | -6 | -0.5% | 4,100 |
| 2021/12/08 | 1,280 | 1,300 | 1,273 | 1,300 | +36 | +2.8% | 11,700 |
| 2021/12/07 | 1,238 | 1,264 | 1,235 | 1,264 | +28 | +2.3% | 4,700 |
| 2021/12/06 | 1,227 | 1,248 | 1,225 | 1,236 | +9 | +0.7% | 4,000 |
| 2021/12/03 | 1,227 | 1,227 | 1,219 | 1,227 | +13 | +1.1% | 2,400 |
| 2021/12/02 | 1,208 | 1,226 | 1,208 | 1,214 | -14 | -1.1% | 1,600 |
| 2021/12/01 | 1,236 | 1,256 | 1,226 | 1,228 | -27 | -2.2% | 4,500 |
| 2021/11/30 | 1,268 | 1,268 | 1,247 | 1,255 | +9 | +0.7% | 5,500 |
| 2021/11/29 | 1,245 | 1,275 | 1,244 | 1,246 | -9 | -0.7% | 4,300 |
| 2021/11/26 | 1,277 | 1,278 | 1,255 | 1,255 | -14 | -1.1% | 6,100 |
| 2021/11/25 | 1,267 | 1,280 | 1,267 | 1,269 | +2 | +0.2% | 1,500 |
| 2021/11/24 | 1,271 | 1,271 | 1,261 | 1,267 | -14 | -1.1% | 1,800 |
| 2021/11/22 | 1,286 | 1,286 | 1,278 | 1,281 | -5 | -0.4% | 2,100 |
| 2021/11/19 | 1,288 | 1,288 | 1,280 | 1,286 | -2 | -0.2% | 600 |
| 2021/11/18 | 1,296 | 1,296 | 1,288 | 1,288 | ±0 | ±0% | 4,900 |
| 2021/11/17 | 1,291 | 1,291 | 1,288 | 1,288 | -3 | -0.2% | 1,800 |
| 2021/11/16 | 1,292 | 1,292 | 1,291 | 1,291 | ±0 | ±0% | 6,600 |
| 2021/11/15 | 1,280 | 1,291 | 1,280 | 1,291 | +17 | +1.3% | 3,900 |
| 2021/11/12 | 1,263 | 1,280 | 1,263 | 1,274 | +13 | +1% | 2,100 |
| 2021/11/11 | 1,246 | 1,276 | 1,245 | 1,261 | +9 | +0.7% | 2,300 |
| 2021/11/10 | 1,248 | 1,253 | 1,242 | 1,252 | -26 | -2% | 2,600 |
| 2021/11/09 | 1,276 | 1,280 | 1,276 | 1,278 | ±0 | ±0% | 2,800 |
| 2021/11/08 | 1,275 | 1,285 | 1,275 | 1,278 | ±0 | ±0% | 2,000 |
| 2021/11/05 | 1,271 | 1,280 | 1,271 | 1,278 | -6 | -0.5% | 2,100 |
| 2021/11/04 | 1,275 | 1,284 | 1,275 | 1,284 | +4 | +0.3% | 3,900 |
| 2021/11/02 | 1,277 | 1,280 | 1,275 | 1,280 | ±0 | ±0% | 1,800 |
701～
750
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
