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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 1,333 | 1,334 | 1,327 | 1,327 | -15 | -1.1% | 6,600 |
| 2021/03/22 | 1,350 | 1,350 | 1,331 | 1,342 | -10 | -0.7% | 23,300 |
| 2021/03/19 | 1,339 | 1,352 | 1,338 | 1,352 | +13 | +1% | 132,300 |
| 2021/03/18 | 1,337 | 1,339 | 1,330 | 1,339 | +7 | +0.5% | 6,000 |
| 2021/03/17 | 1,321 | 1,332 | 1,312 | 1,332 | +8 | +0.6% | 5,500 |
| 2021/03/16 | 1,320 | 1,324 | 1,312 | 1,324 | +4 | +0.3% | 8,100 |
| 2021/03/15 | 1,320 | 1,320 | 1,306 | 1,320 | +4 | +0.3% | 5,900 |
| 2021/03/12 | 1,312 | 1,317 | 1,308 | 1,316 | ±0 | ±0% | 4,800 |
| 2021/03/11 | 1,310 | 1,316 | 1,304 | 1,316 | +10 | +0.8% | 4,400 |
| 2021/03/10 | 1,312 | 1,317 | 1,306 | 1,306 | -6 | -0.5% | 4,500 |
| 2021/03/09 | 1,317 | 1,318 | 1,309 | 1,312 | -2 | -0.2% | 4,900 |
| 2021/03/08 | 1,305 | 1,318 | 1,305 | 1,314 | +18 | +1.4% | 3,800 |
| 2021/03/05 | 1,302 | 1,303 | 1,271 | 1,296 | -6 | -0.5% | 8,000 |
| 2021/03/04 | 1,309 | 1,309 | 1,300 | 1,302 | -7 | -0.5% | 2,900 |
| 2021/03/03 | 1,312 | 1,312 | 1,301 | 1,309 | -3 | -0.2% | 3,400 |
| 2021/03/02 | 1,309 | 1,327 | 1,308 | 1,312 | +3 | +0.2% | 8,200 |
| 2021/03/01 | 1,314 | 1,318 | 1,305 | 1,309 | +6 | +0.5% | 6,600 |
| 2021/02/26 | 1,292 | 1,303 | 1,276 | 1,303 | +5 | +0.4% | 6,100 |
| 2021/02/25 | 1,297 | 1,316 | 1,297 | 1,298 | +1 | +0.1% | 9,800 |
| 2021/02/24 | 1,301 | 1,302 | 1,288 | 1,297 | -4 | -0.3% | 6,900 |
| 2021/02/22 | 1,305 | 1,306 | 1,301 | 1,301 | -4 | -0.3% | 3,700 |
| 2021/02/19 | 1,310 | 1,310 | 1,304 | 1,305 | -15 | -1.1% | 1,700 |
| 2021/02/18 | 1,317 | 1,324 | 1,317 | 1,320 | +3 | +0.2% | 3,200 |
| 2021/02/17 | 1,321 | 1,324 | 1,313 | 1,317 | -3 | -0.2% | 2,000 |
| 2021/02/16 | 1,322 | 1,322 | 1,309 | 1,320 | ±0 | ±0% | 4,000 |
| 2021/02/15 | 1,323 | 1,323 | 1,310 | 1,320 | -3 | -0.2% | 6,800 |
| 2021/02/12 | 1,312 | 1,323 | 1,312 | 1,323 | +12 | +0.9% | 2,100 |
| 2021/02/10 | 1,318 | 1,318 | 1,303 | 1,311 | -7 | -0.5% | 2,300 |
| 2021/02/09 | 1,324 | 1,324 | 1,310 | 1,318 | -6 | -0.5% | 3,700 |
| 2021/02/08 | 1,305 | 1,324 | 1,305 | 1,324 | +17 | +1.3% | 7,100 |
| 2021/02/05 | 1,295 | 1,307 | 1,295 | 1,307 | +12 | +0.9% | 4,900 |
| 2021/02/04 | 1,299 | 1,300 | 1,292 | 1,295 | -10 | -0.8% | 3,700 |
| 2021/02/03 | 1,295 | 1,305 | 1,293 | 1,305 | +22 | +1.7% | 7,100 |
| 2021/02/02 | 1,276 | 1,288 | 1,261 | 1,283 | -5 | -0.4% | 6,200 |
| 2021/02/01 | 1,266 | 1,294 | 1,261 | 1,288 | +7 | +0.5% | 9,800 |
| 2021/01/29 | 1,301 | 1,302 | 1,281 | 1,281 | -30 | -2.3% | 15,600 |
| 2021/01/28 | 1,358 | 1,358 | 1,311 | 1,311 | -54 | -4% | 14,900 |
| 2021/01/27 | 1,364 | 1,367 | 1,364 | 1,365 | +7 | +0.5% | 3,300 |
| 2021/01/26 | 1,351 | 1,358 | 1,350 | 1,358 | +8 | +0.6% | 3,600 |
| 2021/01/25 | 1,329 | 1,350 | 1,325 | 1,350 | +24 | +1.8% | 7,600 |
| 2021/01/22 | 1,329 | 1,329 | 1,326 | 1,326 | ±0 | ±0% | 1,100 |
| 2021/01/21 | 1,325 | 1,329 | 1,324 | 1,326 | +1 | +0.1% | 2,700 |
| 2021/01/20 | 1,333 | 1,334 | 1,323 | 1,325 | +1 | +0.1% | 1,200 |
| 2021/01/19 | 1,330 | 1,330 | 1,322 | 1,324 | -6 | -0.5% | 5,700 |
| 2021/01/18 | 1,326 | 1,331 | 1,325 | 1,330 | -7 | -0.5% | 6,500 |
| 2021/01/15 | 1,330 | 1,338 | 1,328 | 1,337 | +8 | +0.6% | 4,400 |
| 2021/01/14 | 1,334 | 1,339 | 1,325 | 1,329 | -9 | -0.7% | 8,100 |
| 2021/01/13 | 1,331 | 1,338 | 1,331 | 1,338 | +7 | +0.5% | 2,700 |
| 2021/01/12 | 1,349 | 1,349 | 1,330 | 1,331 | -18 | -1.3% | 3,400 |
| 2021/01/08 | 1,337 | 1,352 | 1,337 | 1,349 | -2 | -0.1% | 2,800 |
901～
950
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
