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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,810 | 1,850 | 1,810 | 1,846 | +36 | +2% | 4,500 |
| 2018/09/27 | 1,825 | 1,825 | 1,810 | 1,810 | -15 | -0.8% | 2,900 |
| 2018/09/26 | 1,792 | 1,831 | 1,792 | 1,825 | -15 | -0.8% | 9,800 |
| 2018/09/25 | 1,838 | 1,850 | 1,826 | 1,840 | +2 | +0.1% | 11,900 |
| 2018/09/21 | 1,831 | 1,842 | 1,829 | 1,838 | +1 | +0.1% | 5,500 |
| 2018/09/20 | 1,837 | 1,839 | 1,826 | 1,837 | +5 | +0.3% | 1,600 |
| 2018/09/19 | 1,827 | 1,832 | 1,817 | 1,832 | +5 | +0.3% | 4,400 |
| 2018/09/18 | 1,837 | 1,837 | 1,816 | 1,827 | +22 | +1.2% | 4,300 |
| 2018/09/14 | 1,800 | 1,806 | 1,797 | 1,805 | +5 | +0.3% | 3,200 |
| 2018/09/13 | 1,805 | 1,806 | 1,790 | 1,800 | -6 | -0.3% | 2,100 |
| 2018/09/12 | 1,819 | 1,819 | 1,806 | 1,806 | -2 | -0.1% | 200 |
| 2018/09/11 | 1,808 | 1,818 | 1,801 | 1,808 | -10 | -0.6% | 1,100 |
| 2018/09/10 | 1,782 | 1,837 | 1,780 | 1,818 | -12 | -0.7% | 3,500 |
| 2018/09/07 | 1,802 | 1,834 | 1,796 | 1,830 | -8 | -0.4% | 3,900 |
| 2018/09/06 | 1,830 | 1,839 | 1,830 | 1,838 | +1 | +0.1% | 1,600 |
| 2018/09/05 | 1,805 | 1,838 | 1,805 | 1,837 | +7 | +0.4% | 3,000 |
| 2018/09/04 | 1,840 | 1,840 | 1,815 | 1,830 | +11 | +0.6% | 1,600 |
| 2018/09/03 | 1,840 | 1,840 | 1,758 | 1,819 | -21 | -1.1% | 3,700 |
| 2018/08/31 | 1,847 | 1,847 | 1,839 | 1,840 | -7 | -0.4% | 700 |
| 2018/08/30 | 1,869 | 1,869 | 1,829 | 1,847 | +30 | +1.7% | 3,000 |
| 2018/08/29 | 1,825 | 1,840 | 1,800 | 1,817 | -23 | -1.3% | 3,500 |
| 2018/08/28 | 1,795 | 1,845 | 1,795 | 1,840 | +51 | +2.9% | 6,500 |
| 2018/08/27 | 1,785 | 1,792 | 1,785 | 1,789 | +27 | +1.5% | 2,000 |
| 2018/08/24 | 1,760 | 1,777 | 1,750 | 1,762 | +12 | +0.7% | 5,700 |
| 2018/08/23 | 1,760 | 1,769 | 1,750 | 1,750 | -10 | -0.6% | 1,700 |
| 2018/08/22 | 1,754 | 1,766 | 1,754 | 1,760 | -10 | -0.6% | 1,900 |
| 2018/08/21 | 1,800 | 1,800 | 1,722 | 1,770 | -51 | -2.8% | 4,100 |
| 2018/08/20 | 1,897 | 1,897 | 1,821 | 1,821 | -77 | -4.1% | 3,700 |
| 2018/08/17 | 1,860 | 1,898 | 1,850 | 1,898 | -1 | -0.1% | 2,300 |
| 2018/08/16 | 1,914 | 1,914 | 1,890 | 1,899 | -1 | -0.1% | 5,800 |
| 2018/08/15 | 1,904 | 1,905 | 1,900 | 1,900 | ±0 | ±0% | 4,400 |
| 2018/08/14 | 1,898 | 1,912 | 1,890 | 1,900 | +13 | +0.7% | 2,500 |
| 2018/08/13 | 1,880 | 1,900 | 1,870 | 1,887 | -13 | -0.7% | 5,000 |
| 2018/08/10 | 1,908 | 1,910 | 1,866 | 1,900 | -8 | -0.4% | 5,200 |
| 2018/08/09 | 1,901 | 1,908 | 1,897 | 1,908 | -2 | -0.1% | 2,400 |
| 2018/08/08 | 1,930 | 1,930 | 1,904 | 1,910 | -25 | -1.3% | 1,700 |
| 2018/08/07 | 1,900 | 1,935 | 1,880 | 1,935 | +35 | +1.8% | 11,400 |
| 2018/08/06 | 1,874 | 1,944 | 1,870 | 1,900 | +36 | +1.9% | 8,200 |
| 2018/08/03 | 1,868 | 1,869 | 1,864 | 1,864 | -1 | -0.1% | 1,100 |
| 2018/08/02 | 1,867 | 1,869 | 1,861 | 1,865 | -2 | -0.1% | 3,400 |
| 2018/08/01 | 1,863 | 1,867 | 1,851 | 1,867 | +4 | +0.2% | 2,900 |
| 2018/07/31 | 1,880 | 1,880 | 1,856 | 1,863 | -2 | -0.1% | 5,500 |
| 2018/07/30 | 1,892 | 1,893 | 1,857 | 1,865 | -30 | -1.6% | 14,200 |
| 2018/07/27 | 1,895 | 1,895 | 1,881 | 1,895 | ±0 | ±0% | 1,800 |
| 2018/07/26 | 1,899 | 1,899 | 1,895 | 1,895 | +3 | +0.2% | 900 |
| 2018/07/25 | 1,892 | 1,892 | 1,880 | 1,892 | -1 | -0.1% | 2,400 |
| 2018/07/24 | 1,830 | 1,899 | 1,830 | 1,893 | +59 | +3.2% | 14,000 |
| 2018/07/23 | 1,834 | 1,834 | 1,823 | 1,834 | +11 | +0.6% | 2,600 |
| 2018/07/20 | 1,820 | 1,823 | 1,811 | 1,823 | +3 | +0.2% | 2,100 |
| 2018/07/19 | 1,812 | 1,831 | 1,811 | 1,820 | +4 | +0.2% | 1,700 |
1501～
1550
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
