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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,814 | 1,824 | 1,811 | 1,816 | +2 | +0.1% | 2,200 |
| 2018/07/17 | 1,813 | 1,832 | 1,813 | 1,814 | ±0 | ±0% | 12,000 |
| 2018/07/13 | 1,814 | 1,835 | 1,814 | 1,814 | -33 | -1.8% | 11,600 |
| 2018/07/12 | 1,830 | 1,858 | 1,830 | 1,847 | +17 | +0.9% | 4,400 |
| 2018/07/11 | 1,840 | 1,840 | 1,812 | 1,830 | +8 | +0.4% | 3,200 |
| 2018/07/10 | 1,799 | 1,830 | 1,797 | 1,822 | +26 | +1.4% | 4,500 |
| 2018/07/09 | 1,796 | 1,796 | 1,790 | 1,796 | +27 | +1.5% | 1,100 |
| 2018/07/06 | 1,732 | 1,788 | 1,732 | 1,769 | +14 | +0.8% | 4,200 |
| 2018/07/05 | 1,761 | 1,789 | 1,754 | 1,755 | -32 | -1.8% | 2,700 |
| 2018/07/04 | 1,833 | 1,835 | 1,757 | 1,787 | -45 | -2.5% | 8,200 |
| 2018/07/03 | 1,850 | 1,850 | 1,832 | 1,832 | -25 | -1.3% | 3,900 |
| 2018/07/02 | 1,872 | 1,887 | 1,851 | 1,857 | -26 | -1.4% | 4,400 |
| 2018/06/29 | 1,898 | 1,898 | 1,858 | 1,883 | +12 | +0.6% | 3,300 |
| 2018/06/28 | 1,882 | 1,885 | 1,827 | 1,871 | -23 | -1.2% | 4,900 |
| 2018/06/27 | 1,894 | 1,894 | 1,884 | 1,894 | +19 | +1% | 1,300 |
| 2018/06/26 | 1,866 | 1,899 | 1,860 | 1,875 | -16 | -0.8% | 4,800 |
| 2018/06/25 | 1,908 | 1,930 | 1,885 | 1,891 | +37 | +2% | 16,600 |
| 2018/06/22 | 1,899 | 1,899 | 1,819 | 1,854 | -30 | -1.6% | 10,700 |
| 2018/06/21 | 1,865 | 1,889 | 1,856 | 1,884 | +35 | +1.9% | 2,700 |
| 2018/06/20 | 1,850 | 1,864 | 1,776 | 1,849 | -1 | -0.1% | 5,500 |
| 2018/06/19 | 1,888 | 1,928 | 1,842 | 1,850 | -77 | -4% | 12,600 |
| 2018/06/18 | 1,968 | 1,968 | 1,910 | 1,927 | +52 | +2.8% | 13,200 |
| 2018/06/15 | 1,800 | 1,875 | 1,800 | 1,875 | +98 | +5.5% | 16,800 |
| 2018/06/14 | 1,750 | 1,790 | 1,746 | 1,777 | +24 | +1.4% | 7,000 |
| 2018/06/13 | 1,732 | 1,753 | 1,732 | 1,753 | +21 | +1.2% | 4,900 |
| 2018/06/12 | 1,731 | 1,732 | 1,720 | 1,732 | +2 | +0.1% | 2,300 |
| 2018/06/11 | 1,709 | 1,738 | 1,702 | 1,730 | -15 | -0.9% | 4,900 |
| 2018/06/08 | 1,735 | 1,745 | 1,727 | 1,745 | +2 | +0.1% | 2,500 |
| 2018/06/07 | 1,740 | 1,743 | 1,740 | 1,743 | +3 | +0.2% | 900 |
| 2018/06/06 | 1,722 | 1,746 | 1,722 | 1,740 | +11 | +0.6% | 1,400 |
| 2018/06/05 | 1,735 | 1,743 | 1,729 | 1,729 | -12 | -0.7% | 1,000 |
| 2018/06/04 | 1,731 | 1,748 | 1,727 | 1,741 | -6 | -0.3% | 3,300 |
| 2018/06/01 | 1,735 | 1,747 | 1,723 | 1,747 | +9 | +0.5% | 2,600 |
| 2018/05/31 | 1,713 | 1,738 | 1,712 | 1,738 | +25 | +1.5% | 2,600 |
| 2018/05/30 | 1,726 | 1,726 | 1,711 | 1,713 | -8 | -0.5% | 1,400 |
| 2018/05/29 | 1,723 | 1,734 | 1,713 | 1,721 | -11 | -0.6% | 2,100 |
| 2018/05/28 | 1,713 | 1,734 | 1,713 | 1,732 | +19 | +1.1% | 2,100 |
| 2018/05/25 | 1,713 | 1,719 | 1,710 | 1,713 | ±0 | ±0% | 1,700 |
| 2018/05/24 | 1,725 | 1,731 | 1,713 | 1,713 | -12 | -0.7% | 6,400 |
| 2018/05/23 | 1,720 | 1,725 | 1,707 | 1,725 | +5 | +0.3% | 4,600 |
| 2018/05/22 | 1,713 | 1,737 | 1,711 | 1,720 | +4 | +0.2% | 3,000 |
| 2018/05/21 | 1,706 | 1,750 | 1,706 | 1,716 | +16 | +0.9% | 1,600 |
| 2018/05/18 | 1,670 | 1,700 | 1,668 | 1,700 | +33 | +2% | 3,000 |
| 2018/05/17 | 1,669 | 1,747 | 1,667 | 1,667 | -42 | -2.5% | 8,800 |
| 2018/05/16 | 1,734 | 1,735 | 1,670 | 1,709 | -48 | -2.7% | 9,400 |
| 2018/05/15 | 1,784 | 1,784 | 1,736 | 1,757 | -33 | -1.8% | 5,400 |
| 2018/05/14 | 1,806 | 1,807 | 1,790 | 1,790 | -16 | -0.9% | 3,000 |
| 2018/05/11 | 1,815 | 1,825 | 1,805 | 1,806 | -9 | -0.5% | 3,200 |
| 2018/05/10 | 1,825 | 1,825 | 1,810 | 1,815 | -10 | -0.5% | 2,500 |
| 2018/05/09 | 1,828 | 1,836 | 1,820 | 1,825 | -3 | -0.2% | 5,300 |
1551～
1600
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
