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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,011 | 1,012 | 1,007 | 1,007 | +6 | +0.6% | 700 |
| 2024/09/05 | 1,020 | 1,035 | 1,001 | 1,001 | -12 | -1.2% | 2,800 |
| 2024/09/04 | 1,030 | 1,042 | 1,013 | 1,013 | -26 | -2.5% | 3,200 |
| 2024/09/03 | 1,032 | 1,047 | 1,032 | 1,039 | +7 | +0.7% | 700 |
| 2024/09/02 | 1,030 | 1,037 | 1,027 | 1,032 | +1 | +0.1% | 1,100 |
| 2024/08/30 | 1,031 | 1,035 | 1,031 | 1,031 | ±0 | ±0% | 700 |
| 2024/08/29 | 1,049 | 1,049 | 1,031 | 1,031 | -5 | -0.5% | 1,400 |
| 2024/08/28 | 1,048 | 1,048 | 1,023 | 1,036 | -13 | -1.2% | 1,700 |
| 2024/08/27 | 1,046 | 1,049 | 1,044 | 1,049 | +7 | +0.7% | 1,200 |
| 2024/08/26 | 1,020 | 1,042 | 1,016 | 1,042 | -8 | -0.8% | 300 |
| 2024/08/23 | 1,044 | 1,051 | 1,042 | 1,050 | -8 | -0.8% | 1,100 |
| 2024/08/22 | 1,061 | 1,061 | 1,057 | 1,058 | -5 | -0.5% | 700 |
| 2024/08/21 | 1,014 | 1,071 | 1,011 | 1,063 | +19 | +1.8% | 2,800 |
| 2024/08/20 | 1,047 | 1,054 | 1,025 | 1,044 | -3 | -0.3% | 2,100 |
| 2024/08/19 | 1,073 | 1,074 | 1,047 | 1,047 | -25 | -2.3% | 3,300 |
| 2024/08/16 | 1,075 | 1,084 | 1,070 | 1,072 | +19 | +1.8% | 7,800 |
| 2024/08/15 | 1,038 | 1,053 | 1,024 | 1,053 | +57 | +5.7% | 3,000 |
| 2024/08/14 | 964 | 1,005 | 964 | 996 | +44 | +4.6% | 2,800 |
| 2024/08/13 | 938 | 952 | 938 | 952 | +1 | +0.1% | 1,000 |
| 2024/08/09 | 956 | 964 | 951 | 951 | -5 | -0.5% | 1,600 |
| 2024/08/08 | 937 | 956 | 930 | 956 | -9 | -0.9% | 2,100 |
| 2024/08/07 | 910 | 967 | 910 | 965 | +63 | +7% | 1,500 |
| 2024/08/06 | 891 | 962 | 891 | 902 | +26 | +3% | 3,000 |
| 2024/08/05 | 1,013 | 1,024 | 861 | 876 | -165 | -15.9% | 16,800 |
| 2024/08/02 | 1,033 | 1,057 | 1,027 | 1,041 | -3 | -0.3% | 12,600 |
| 2024/08/01 | 1,041 | 1,063 | 1,039 | 1,044 | +3 | +0.3% | 4,900 |
| 2024/07/31 | 1,006 | 1,063 | 1,006 | 1,041 | +32 | +3.2% | 18,800 |
| 2024/07/30 | 1,040 | 1,062 | 1,009 | 1,009 | -49 | -4.6% | 25,200 |
| 2024/07/29 | 1,049 | 1,061 | 1,049 | 1,058 | +11 | +1.1% | 2,900 |
| 2024/07/26 | 1,058 | 1,060 | 1,047 | 1,047 | +5 | +0.5% | 3,400 |
| 2024/07/25 | 1,039 | 1,057 | 1,029 | 1,042 | -2 | -0.2% | 5,800 |
| 2024/07/24 | 1,048 | 1,048 | 1,035 | 1,044 | -5 | -0.5% | 4,400 |
| 2024/07/23 | 1,056 | 1,058 | 1,042 | 1,049 | -7 | -0.7% | 2,600 |
| 2024/07/22 | 1,041 | 1,056 | 1,039 | 1,056 | +15 | +1.4% | 2,400 |
| 2024/07/19 | 1,040 | 1,050 | 1,040 | 1,041 | +2 | +0.2% | 1,900 |
| 2024/07/18 | 1,038 | 1,050 | 1,038 | 1,039 | -1 | -0.1% | 700 |
| 2024/07/17 | 1,057 | 1,059 | 1,017 | 1,040 | +30 | +3% | 5,100 |
| 2024/07/16 | 1,059 | 1,059 | 1,010 | 1,010 | -32 | -3.1% | 10,000 |
| 2024/07/12 | 1,035 | 1,059 | 1,035 | 1,042 | +6 | +0.6% | 3,500 |
| 2024/07/11 | 1,031 | 1,045 | 1,022 | 1,036 | +1 | +0.1% | 3,500 |
| 2024/07/10 | 1,042 | 1,054 | 1,035 | 1,035 | -7 | -0.7% | 4,500 |
| 2024/07/09 | 1,044 | 1,054 | 1,042 | 1,042 | -5 | -0.5% | 3,600 |
| 2024/07/08 | 1,046 | 1,056 | 1,045 | 1,047 | +1 | +0.1% | 2,700 |
| 2024/07/05 | 1,047 | 1,050 | 1,046 | 1,046 | -4 | -0.4% | 900 |
| 2024/07/04 | 1,059 | 1,061 | 1,047 | 1,050 | +2 | +0.2% | 3,400 |
| 2024/07/03 | 1,055 | 1,055 | 1,048 | 1,048 | -8 | -0.8% | 3,200 |
| 2024/07/02 | 1,059 | 1,060 | 1,048 | 1,056 | +3 | +0.3% | 900 |
| 2024/07/01 | 1,045 | 1,059 | 1,045 | 1,053 | +8 | +0.8% | 2,000 |
| 2024/06/28 | 1,047 | 1,050 | 1,045 | 1,045 | -2 | -0.2% | 4,400 |
| 2024/06/27 | 1,046 | 1,047 | 1,040 | 1,047 | +1 | +0.1% | 1,100 |
51～
100
件表示中 / 3285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 | 136,100円 | +3.5% | +8.6% | 0.73% | 20.88倍 | 1.47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 | 77,000円 | +15.5% | +117.6% | 4.94% | 9.20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 | 99,700円 | +3.9% | -8.1% | 4.01% | 23.44倍 | 1.18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 |
| 明豊エンター | 30,700円 | +41.0% | +5.5% | 3.58% | 6.47倍 | 1.13倍 |
|
主軸の賃貸アパート開発は首都圏中心。子会社で仲介、管理。中古再生も。マンション開発は休止 |
市場注目の銘柄
チャート関連のコラム
