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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,040 | 1,048 | 1,034 | 1,046 | +6 | +0.6% | 2,500 |
| 2024/06/25 | 1,041 | 1,048 | 1,040 | 1,040 | -7 | -0.7% | 1,000 |
| 2024/06/24 | 1,047 | 1,047 | 1,040 | 1,047 | -1 | -0.1% | 1,200 |
| 2024/06/21 | 1,047 | 1,048 | 1,040 | 1,048 | +1 | +0.1% | 900 |
| 2024/06/20 | 1,040 | 1,047 | 1,040 | 1,047 | +1 | +0.1% | 600 |
| 2024/06/19 | 1,045 | 1,046 | 1,034 | 1,046 | +8 | +0.8% | 3,900 |
| 2024/06/18 | 1,044 | 1,045 | 1,034 | 1,038 | ±0 | ±0% | 3,500 |
| 2024/06/17 | 1,025 | 1,045 | 1,021 | 1,038 | +20 | +2% | 16,100 |
| 2024/06/14 | 1,015 | 1,018 | 1,014 | 1,018 | +5 | +0.5% | 4,200 |
| 2024/06/13 | 1,012 | 1,015 | 1,011 | 1,013 | +2 | +0.2% | 3,800 |
| 2024/06/12 | 1,010 | 1,011 | 1,001 | 1,011 | +12 | +1.2% | 6,700 |
| 2024/06/11 | 999 | 1,006 | 999 | 999 | ±0 | ±0% | 3,900 |
| 2024/06/10 | 998 | 1,000 | 996 | 999 | +6 | +0.6% | 4,600 |
| 2024/06/07 | 1,000 | 1,000 | 985 | 993 | -4 | -0.4% | 3,300 |
| 2024/06/06 | 979 | 1,003 | 979 | 997 | +15 | +1.5% | 11,600 |
| 2024/06/05 | 970 | 984 | 967 | 982 | +22 | +2.3% | 5,100 |
| 2024/06/04 | 969 | 969 | 956 | 960 | +6 | +0.6% | 6,100 |
| 2024/06/03 | 952 | 954 | 952 | 954 | -2 | -0.2% | 300 |
| 2024/05/31 | 978 | 978 | 956 | 956 | ±0 | ±0% | 1,400 |
| 2024/05/30 | 963 | 973 | 956 | 956 | -12 | -1.2% | 7,700 |
| 2024/05/29 | 973 | 978 | 968 | 968 | -5 | -0.5% | 1,100 |
| 2024/05/28 | 976 | 978 | 973 | 973 | -3 | -0.3% | 400 |
| 2024/05/27 | 974 | 982 | 973 | 976 | +7 | +0.7% | 2,900 |
| 2024/05/24 | 963 | 969 | 957 | 969 | +6 | +0.6% | 1,600 |
| 2024/05/23 | 963 | 963 | 963 | 963 | +6 | +0.6% | 300 |
| 2024/05/22 | 957 | 967 | 956 | 957 | ±0 | ±0% | 2,000 |
| 2024/05/21 | 978 | 978 | 957 | 957 | -12 | -1.2% | 4,000 |
| 2024/05/20 | 971 | 973 | 958 | 969 | ±0 | ±0% | 1,300 |
| 2024/05/17 | 983 | 983 | 959 | 969 | -1 | -0.1% | 1,800 |
| 2024/05/16 | 972 | 983 | 970 | 970 | -2 | -0.2% | 7,500 |
| 2024/05/15 | 963 | 972 | 963 | 972 | +14 | +1.5% | 4,200 |
| 2024/05/14 | 953 | 967 | 953 | 958 | +8 | +0.8% | 1,700 |
| 2024/05/13 | 945 | 950 | 939 | 950 | +5 | +0.5% | 3,100 |
| 2024/05/10 | 970 | 970 | 938 | 945 | -24 | -2.5% | 6,800 |
| 2024/05/09 | 963 | 969 | 962 | 969 | +10 | +1% | 3,000 |
| 2024/05/08 | 948 | 959 | 948 | 959 | +8 | +0.8% | 1,500 |
| 2024/05/07 | 961 | 962 | 934 | 951 | -12 | -1.2% | 18,400 |
| 2024/05/02 | 937 | 970 | 928 | 963 | +30 | +3.2% | 17,600 |
| 2024/05/01 | 910 | 935 | 910 | 933 | +20 | +2.2% | 9,200 |
| 2024/04/30 | 911 | 919 | 910 | 913 | ±0 | ±0% | 5,400 |
| 2024/04/26 | 921 | 940 | 913 | 913 | -20 | -2.1% | 23,200 |
| 2024/04/25 | 914 | 938 | 914 | 933 | +15 | +1.6% | 6,700 |
| 2024/04/24 | 913 | 939 | 913 | 918 | -7 | -0.8% | 7,500 |
| 2024/04/23 | 921 | 930 | 921 | 925 | +4 | +0.4% | 2,900 |
| 2024/04/22 | 920 | 942 | 920 | 921 | +7 | +0.8% | 1,700 |
| 2024/04/19 | 955 | 960 | 914 | 914 | -26 | -2.8% | 8,700 |
| 2024/04/18 | 934 | 943 | 932 | 940 | -5 | -0.5% | 1,600 |
| 2024/04/17 | 948 | 954 | 945 | 945 | +10 | +1.1% | 3,200 |
| 2024/04/16 | 950 | 956 | 935 | 935 | ±0 | ±0% | 7,300 |
| 2024/04/15 | 926 | 942 | 925 | 935 | +9 | +1% | 5,000 |
101～
150
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
