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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,203 | 1,211 | 1,203 | 1,206 | -8 | -0.7% | 600 |
| 2021/08/18 | 1,210 | 1,222 | 1,210 | 1,214 | +4 | +0.3% | 2,700 |
| 2021/08/17 | 1,185 | 1,248 | 1,185 | 1,210 | +24 | +2% | 8,400 |
| 2021/08/16 | 1,255 | 1,255 | 1,181 | 1,186 | -25 | -2.1% | 7,800 |
| 2021/08/13 | 1,190 | 1,213 | 1,190 | 1,211 | +22 | +1.9% | 3,700 |
| 2021/08/12 | 1,185 | 1,190 | 1,185 | 1,189 | +5 | +0.4% | 1,100 |
| 2021/08/11 | 1,182 | 1,185 | 1,182 | 1,184 | +1 | +0.1% | 1,300 |
| 2021/08/10 | 1,182 | 1,188 | 1,182 | 1,183 | +1 | +0.1% | 3,600 |
| 2021/08/06 | 1,185 | 1,185 | 1,182 | 1,182 | +10 | +0.9% | 900 |
| 2021/08/05 | 1,172 | 1,177 | 1,171 | 1,172 | -12 | -1% | 1,300 |
| 2021/08/04 | 1,174 | 1,184 | 1,172 | 1,184 | +10 | +0.9% | 1,800 |
| 2021/08/03 | 1,186 | 1,187 | 1,170 | 1,174 | +6 | +0.5% | 1,900 |
| 2021/08/02 | 1,165 | 1,173 | 1,165 | 1,168 | +3 | +0.3% | 5,000 |
| 2021/07/30 | 1,170 | 1,200 | 1,165 | 1,165 | -79 | -6.4% | 26,900 |
| 2021/07/29 | 1,203 | 1,280 | 1,203 | 1,244 | +34 | +2.8% | 13,400 |
| 2021/07/28 | 1,216 | 1,221 | 1,210 | 1,210 | -9 | -0.7% | 2,900 |
| 2021/07/27 | 1,213 | 1,219 | 1,212 | 1,219 | +2 | +0.2% | 1,100 |
| 2021/07/26 | 1,210 | 1,225 | 1,209 | 1,217 | +8 | +0.7% | 3,400 |
| 2021/07/21 | 1,219 | 1,220 | 1,209 | 1,209 | +8 | +0.7% | 2,800 |
| 2021/07/20 | 1,214 | 1,244 | 1,201 | 1,201 | -16 | -1.3% | 7,300 |
| 2021/07/19 | 1,234 | 1,239 | 1,214 | 1,217 | -17 | -1.4% | 9,700 |
| 2021/07/16 | 1,239 | 1,252 | 1,234 | 1,234 | -20 | -1.6% | 11,000 |
| 2021/07/15 | 1,248 | 1,258 | 1,247 | 1,254 | +6 | +0.5% | 11,600 |
| 2021/07/14 | 1,256 | 1,256 | 1,247 | 1,248 | -8 | -0.6% | 3,000 |
| 2021/07/13 | 1,255 | 1,260 | 1,255 | 1,256 | +21 | +1.7% | 5,400 |
| 2021/07/12 | 1,236 | 1,249 | 1,234 | 1,235 | -1 | -0.1% | 5,200 |
| 2021/07/09 | 1,258 | 1,258 | 1,236 | 1,236 | -22 | -1.7% | 12,200 |
| 2021/07/08 | 1,257 | 1,267 | 1,256 | 1,258 | +1 | +0.1% | 7,700 |
| 2021/07/07 | 1,252 | 1,264 | 1,251 | 1,257 | +5 | +0.4% | 4,500 |
| 2021/07/06 | 1,249 | 1,259 | 1,248 | 1,252 | +3 | +0.2% | 2,400 |
| 2021/07/05 | 1,256 | 1,263 | 1,248 | 1,249 | -7 | -0.6% | 8,300 |
| 2021/07/02 | 1,260 | 1,275 | 1,248 | 1,256 | -7 | -0.6% | 16,000 |
| 2021/07/01 | 1,233 | 1,274 | 1,233 | 1,263 | +31 | +2.5% | 18,000 |
| 2021/06/30 | 1,231 | 1,239 | 1,231 | 1,232 | -5 | -0.4% | 1,000 |
| 2021/06/29 | 1,250 | 1,250 | 1,234 | 1,237 | -13 | -1% | 2,200 |
| 2021/06/28 | 1,262 | 1,262 | 1,235 | 1,250 | ±0 | ±0% | 3,800 |
| 2021/06/25 | 1,244 | 1,259 | 1,242 | 1,250 | +6 | +0.5% | 3,300 |
| 2021/06/24 | 1,261 | 1,261 | 1,241 | 1,244 | -22 | -1.7% | 3,700 |
| 2021/06/23 | 1,265 | 1,273 | 1,264 | 1,266 | +31 | +2.5% | 4,300 |
| 2021/06/22 | 1,234 | 1,236 | 1,234 | 1,235 | +1 | +0.1% | 2,400 |
| 2021/06/21 | 1,260 | 1,260 | 1,234 | 1,234 | -26 | -2.1% | 7,300 |
| 2021/06/18 | 1,256 | 1,267 | 1,256 | 1,260 | -26 | -2% | 5,400 |
| 2021/06/17 | 1,285 | 1,293 | 1,283 | 1,286 | -6 | -0.5% | 5,900 |
| 2021/06/16 | 1,297 | 1,300 | 1,284 | 1,292 | +7 | +0.5% | 11,700 |
| 2021/06/15 | 1,258 | 1,285 | 1,252 | 1,285 | +27 | +2.1% | 5,100 |
| 2021/06/14 | 1,257 | 1,260 | 1,254 | 1,258 | +1 | +0.1% | 2,300 |
| 2021/06/11 | 1,251 | 1,260 | 1,247 | 1,257 | +12 | +1% | 7,000 |
| 2021/06/10 | 1,241 | 1,253 | 1,241 | 1,245 | ±0 | ±0% | 1,600 |
| 2021/06/09 | 1,245 | 1,253 | 1,236 | 1,245 | -1 | -0.1% | 1,700 |
| 2021/06/08 | 1,247 | 1,250 | 1,236 | 1,246 | -1 | -0.1% | 1,900 |
801～
850
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
