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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,830 | 1,830 | 1,821 | 1,828 | +8 | +0.4% | 2,000 |
| 2018/05/07 | 1,835 | 1,840 | 1,817 | 1,820 | +3 | +0.2% | 9,300 |
| 2018/05/02 | 1,814 | 1,817 | 1,780 | 1,817 | +43 | +2.4% | 5,200 |
| 2018/05/01 | 1,789 | 1,789 | 1,741 | 1,774 | +54 | +3.1% | 11,800 |
| 2018/04/27 | 1,602 | 1,777 | 1,594 | 1,720 | +120 | +7.5% | 23,100 |
| 2018/04/26 | 1,597 | 1,603 | 1,590 | 1,600 | +3 | +0.2% | 3,100 |
| 2018/04/25 | 1,596 | 1,603 | 1,590 | 1,597 | -9 | -0.6% | 3,300 |
| 2018/04/24 | 1,610 | 1,619 | 1,596 | 1,606 | -12 | -0.7% | 3,400 |
| 2018/04/23 | 1,620 | 1,620 | 1,591 | 1,618 | +24 | +1.5% | 1,900 |
| 2018/04/20 | 1,586 | 1,598 | 1,586 | 1,594 | +9 | +0.6% | 2,100 |
| 2018/04/19 | 1,598 | 1,598 | 1,580 | 1,585 | -6 | -0.4% | 2,400 |
| 2018/04/18 | 1,643 | 1,643 | 1,585 | 1,591 | +15 | +1% | 3,200 |
| 2018/04/17 | 1,642 | 1,642 | 1,568 | 1,576 | -20 | -1.3% | 5,000 |
| 2018/04/16 | 1,678 | 1,678 | 1,571 | 1,596 | -42 | -2.6% | 10,900 |
| 2018/04/13 | 1,542 | 1,638 | 1,537 | 1,638 | +61 | +3.9% | 12,400 |
| 2018/04/12 | 1,616 | 1,616 | 1,550 | 1,577 | -40 | -2.5% | 10,200 |
| 2018/04/11 | 1,696 | 1,696 | 1,560 | 1,617 | -73 | -4.3% | 26,900 |
| 2018/04/10 | 1,697 | 1,697 | 1,678 | 1,690 | -15 | -0.9% | 3,500 |
| 2018/04/09 | 1,756 | 1,756 | 1,687 | 1,705 | -35 | -2% | 3,800 |
| 2018/04/06 | 1,793 | 1,793 | 1,684 | 1,740 | -30 | -1.7% | 7,200 |
| 2018/04/05 | 1,789 | 1,789 | 1,770 | 1,770 | -19 | -1.1% | 1,700 |
| 2018/04/04 | 1,804 | 1,806 | 1,784 | 1,789 | -15 | -0.8% | 1,100 |
| 2018/04/03 | 1,781 | 1,821 | 1,772 | 1,804 | -6 | -0.3% | 1,500 |
| 2018/04/02 | 1,812 | 1,824 | 1,784 | 1,810 | -21 | -1.1% | 1,200 |
| 2018/03/30 | 1,874 | 1,874 | 1,811 | 1,831 | -16 | -0.9% | 2,600 |
| 2018/03/29 | 1,842 | 1,849 | 1,842 | 1,847 | +5 | +0.3% | 1,500 |
| 2018/03/28 | 1,589 | 1,842 | 1,589 | 1,842 | +117 | +6.8% | 4,900 |
| 2018/03/27 | 1,720 | 1,840 | 1,720 | 1,725 | +15 | +0.9% | 10,200 |
| 2018/03/26 | 1,755 | 1,755 | 1,667.5 | 1,710 | -45 | -2.6% | 6,400 |
| 2018/03/23 | 1,792.5 | 1,800 | 1,755 | 1,755 | -60 | -3.3% | 8,600 |
| 2018/03/22 | 1,792.5 | 1,830 | 1,790 | 1,815 | +32.5 | +1.8% | 5,200 |
| 2018/03/20 | 1,775 | 1,795 | 1,775 | 1,782.5 | -2.5 | -0.1% | 5,400 |
| 2018/03/19 | 1,910 | 1,910 | 1,785 | 1,785 | -62.5 | -3.4% | 7,600 |
| 2018/03/16 | 1,897.5 | 1,897.5 | 1,845 | 1,847.5 | +15 | +0.8% | 6,400 |
| 2018/03/15 | 1,887.5 | 1,887.5 | 1,827.5 | 1,832.5 | -50 | -2.7% | 7,200 |
| 2018/03/14 | 1,887.5 | 1,900 | 1,882.5 | 1,882.5 | ±0 | ±0% | 3,800 |
| 2018/03/13 | 1,872.5 | 1,897.5 | 1,872.5 | 1,882.5 | +2.5 | +0.1% | 3,600 |
| 2018/03/12 | 1,877.5 | 1,912.5 | 1,877.5 | 1,880 | +12.5 | +0.7% | 1,200 |
| 2018/03/09 | 1,850 | 1,885 | 1,850 | 1,867.5 | -7.5 | -0.4% | 5,200 |
| 2018/03/08 | 1,900 | 1,900 | 1,875 | 1,875 | -30 | -1.6% | 2,000 |
| 2018/03/07 | 1,882.5 | 1,910 | 1,882.5 | 1,905 | -12.5 | -0.7% | 1,800 |
| 2018/03/06 | 1,920 | 1,920 | 1,917.5 | 1,917.5 | +52.5 | +2.8% | 600 |
| 2018/03/05 | 1,885 | 1,947.5 | 1,865 | 1,865 | -47.5 | -2.5% | 3,600 |
| 2018/03/02 | 1,910 | 1,940 | 1,900 | 1,912.5 | -35 | -1.8% | 3,600 |
| 2018/03/01 | 1,975 | 1,975 | 1,947.5 | 1,947.5 | -27.5 | -1.4% | 1,400 |
| 2018/02/28 | 1,977.5 | 1,980 | 1,975 | 1,975 | -2.5 | -0.1% | 1,800 |
| 2018/02/27 | 1,980 | 1,980 | 1,962.5 | 1,977.5 | +7.5 | +0.4% | 2,200 |
| 2018/02/26 | 1,925 | 1,970 | 1,925 | 1,970 | +55 | +2.9% | 5,000 |
| 2018/02/23 | 1,925 | 1,925 | 1,907.5 | 1,915 | -10 | -0.5% | 1,800 |
| 2018/02/22 | 1,900 | 1,925 | 1,900 | 1,925 | +20 | +1% | 2,400 |
1601～
1650
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
