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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,601 | 1,614 | 1,600 | 1,614 | +13 | +0.8% | 3,400 |
| 2018/12/10 | 1,600 | 1,624 | 1,600 | 1,601 | -27 | -1.7% | 2,200 |
| 2018/12/07 | 1,628 | 1,647 | 1,591 | 1,628 | -12 | -0.7% | 7,700 |
| 2018/12/06 | 1,654 | 1,674 | 1,630 | 1,640 | -20 | -1.2% | 6,400 |
| 2018/12/05 | 1,658 | 1,679 | 1,656 | 1,660 | -25 | -1.5% | 6,600 |
| 2018/12/04 | 1,692 | 1,692 | 1,667 | 1,685 | -8 | -0.5% | 6,600 |
| 2018/12/03 | 1,670 | 1,693 | 1,670 | 1,693 | +14 | +0.8% | 4,700 |
| 2018/11/30 | 1,651 | 1,681 | 1,651 | 1,679 | +6 | +0.4% | 3,600 |
| 2018/11/29 | 1,667 | 1,673 | 1,658 | 1,673 | +14 | +0.8% | 3,400 |
| 2018/11/28 | 1,628 | 1,659 | 1,622 | 1,659 | +31 | +1.9% | 4,000 |
| 2018/11/27 | 1,629 | 1,629 | 1,611 | 1,628 | +3 | +0.2% | 2,000 |
| 2018/11/26 | 1,604 | 1,627 | 1,604 | 1,625 | +7 | +0.4% | 2,900 |
| 2018/11/22 | 1,607 | 1,618 | 1,603 | 1,618 | +5 | +0.3% | 4,800 |
| 2018/11/21 | 1,638 | 1,638 | 1,610 | 1,613 | -27 | -1.6% | 4,500 |
| 2018/11/20 | 1,651 | 1,664 | 1,636 | 1,640 | -25 | -1.5% | 4,400 |
| 2018/11/19 | 1,680 | 1,680 | 1,655 | 1,665 | -16 | -1% | 2,500 |
| 2018/11/16 | 1,693 | 1,693 | 1,670 | 1,681 | +5 | +0.3% | 4,400 |
| 2018/11/15 | 1,652 | 1,676 | 1,650 | 1,676 | -4 | -0.2% | 1,800 |
| 2018/11/14 | 1,679 | 1,688 | 1,670 | 1,680 | -5 | -0.3% | 700 |
| 2018/11/13 | 1,636 | 1,685 | 1,636 | 1,685 | +13 | +0.8% | 1,500 |
| 2018/11/12 | 1,672 | 1,675 | 1,650 | 1,672 | -12 | -0.7% | 2,600 |
| 2018/11/09 | 1,675 | 1,685 | 1,670 | 1,684 | +4 | +0.2% | 2,500 |
| 2018/11/08 | 1,686 | 1,692 | 1,667 | 1,680 | -6 | -0.4% | 10,900 |
| 2018/11/07 | 1,695 | 1,695 | 1,640 | 1,686 | -11 | -0.6% | 7,500 |
| 2018/11/06 | 1,664 | 1,698 | 1,664 | 1,697 | +33 | +2% | 1,900 |
| 2018/11/05 | 1,711 | 1,711 | 1,660 | 1,664 | -47 | -2.7% | 11,900 |
| 2018/11/02 | 1,675 | 1,723 | 1,675 | 1,711 | +50 | +3% | 3,100 |
| 2018/11/01 | 1,656 | 1,676 | 1,656 | 1,661 | +1 | +0.1% | 1,600 |
| 2018/10/31 | 1,603 | 1,669 | 1,603 | 1,660 | +56 | +3.5% | 4,900 |
| 2018/10/30 | 1,550 | 1,620 | 1,500 | 1,604 | -66 | -4% | 9,700 |
| 2018/10/29 | 1,683 | 1,683 | 1,655 | 1,670 | -49 | -2.9% | 3,000 |
| 2018/10/26 | 1,713 | 1,730 | 1,658 | 1,719 | +7 | +0.4% | 8,500 |
| 2018/10/25 | 1,730 | 1,736 | 1,701 | 1,712 | -58 | -3.3% | 6,400 |
| 2018/10/24 | 1,763 | 1,781 | 1,756 | 1,770 | +4 | +0.2% | 3,600 |
| 2018/10/23 | 1,783 | 1,784 | 1,766 | 1,766 | -17 | -1% | 800 |
| 2018/10/22 | 1,764 | 1,795 | 1,760 | 1,783 | ±0 | ±0% | 4,800 |
| 2018/10/19 | 1,826 | 1,826 | 1,770 | 1,783 | -43 | -2.4% | 6,800 |
| 2018/10/18 | 1,860 | 1,949 | 1,820 | 1,826 | +6 | +0.3% | 53,000 |
| 2018/10/17 | 1,810 | 1,820 | 1,810 | 1,820 | +24 | +1.3% | 700 |
| 2018/10/16 | 1,819 | 1,819 | 1,779 | 1,796 | -24 | -1.3% | 4,000 |
| 2018/10/15 | 1,801 | 1,820 | 1,801 | 1,820 | +14 | +0.8% | 2,300 |
| 2018/10/12 | 1,810 | 1,810 | 1,770 | 1,806 | -1 | -0.1% | 2,500 |
| 2018/10/11 | 1,731 | 1,807 | 1,731 | 1,807 | -18 | -1% | 4,300 |
| 2018/10/10 | 1,825 | 1,833 | 1,812 | 1,825 | +1 | +0.1% | 3,700 |
| 2018/10/09 | 1,816 | 1,825 | 1,812 | 1,824 | -3 | -0.2% | 1,600 |
| 2018/10/05 | 1,816 | 1,833 | 1,816 | 1,827 | ±0 | ±0% | 1,400 |
| 2018/10/04 | 1,821 | 1,829 | 1,813 | 1,827 | -2 | -0.1% | 1,700 |
| 2018/10/03 | 1,828 | 1,831 | 1,821 | 1,829 | -8 | -0.4% | 1,900 |
| 2018/10/02 | 1,849 | 1,849 | 1,828 | 1,837 | -12 | -0.6% | 600 |
| 2018/10/01 | 1,853 | 1,853 | 1,843 | 1,849 | +3 | +0.2% | 4,200 |
1451～
1500
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
