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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,685 | 1,700 | 1,625 | 1,635 | -65 | -3.8% | 11,400 |
| 2017/12/05 | 1,720 | 1,720 | 1,675 | 1,700 | ±0 | ±0% | 9,800 |
| 2017/12/04 | 1,702.5 | 1,775 | 1,672.5 | 1,700 | +25 | +1.5% | 16,600 |
| 2017/12/01 | 1,642.5 | 1,682.5 | 1,617.5 | 1,675 | +25 | +1.5% | 8,200 |
| 2017/11/30 | 1,672.5 | 1,787.5 | 1,605 | 1,650 | -20 | -1.2% | 32,000 |
| 2017/11/29 | 1,595 | 1,700 | 1,595 | 1,670 | +82.5 | +5.2% | 32,400 |
| 2017/11/28 | 1,515 | 1,587.5 | 1,505 | 1,587.5 | +75 | +5% | 18,000 |
| 2017/11/27 | 1,494.5 | 1,512.5 | 1,494.5 | 1,512.5 | +21 | +1.4% | 6,800 |
| 2017/11/24 | 1,487 | 1,498 | 1,486.5 | 1,491.5 | +5.5 | +0.4% | 4,600 |
| 2017/11/22 | 1,490 | 1,492.5 | 1,471 | 1,486 | -6.5 | -0.4% | 11,200 |
| 2017/11/21 | 1,498.5 | 1,498.5 | 1,492.5 | 1,492.5 | -6 | -0.4% | 3,400 |
| 2017/11/20 | 1,493 | 1,498.5 | 1,493 | 1,498.5 | -0.5 | ±0% | 2,600 |
| 2017/11/17 | 1,493 | 1,499 | 1,492.5 | 1,499 | +6 | +0.4% | 3,800 |
| 2017/11/16 | 1,472 | 1,494 | 1,471.5 | 1,493 | -1.5 | -0.1% | 9,200 |
| 2017/11/15 | 1,486.5 | 1,494.5 | 1,476 | 1,494.5 | -2.5 | -0.2% | 9,800 |
| 2017/11/14 | 1,502.5 | 1,502.5 | 1,490 | 1,497 | -5.5 | -0.4% | 3,600 |
| 2017/11/13 | 1,500 | 1,505 | 1,485 | 1,502.5 | +2.5 | +0.2% | 9,400 |
| 2017/11/10 | 1,494.5 | 1,500 | 1,490 | 1,500 | +5.5 | +0.4% | 2,200 |
| 2017/11/09 | 1,495.5 | 1,512.5 | 1,494.5 | 1,494.5 | -15.5 | -1% | 12,000 |
| 2017/11/08 | 1,493 | 1,512.5 | 1,492.5 | 1,510 | +7.5 | +0.5% | 4,800 |
| 2017/11/07 | 1,499 | 1,502.5 | 1,496 | 1,502.5 | +8.5 | +0.6% | 4,800 |
| 2017/11/06 | 1,500 | 1,500 | 1,494 | 1,494 | -11 | -0.7% | 4,400 |
| 2017/11/02 | 1,515 | 1,515 | 1,495.5 | 1,505 | -10 | -0.7% | 7,600 |
| 2017/11/01 | 1,493 | 1,515 | 1,490.5 | 1,515 | +10 | +0.7% | 8,800 |
| 2017/10/31 | 1,507.5 | 1,515 | 1,487.5 | 1,505 | ±0 | ±0% | 13,600 |
| 2017/10/30 | 1,499.5 | 1,532.5 | 1,497.5 | 1,505 | +5.5 | +0.4% | 15,600 |
| 2017/10/27 | 1,532.5 | 1,535 | 1,460.5 | 1,499.5 | -33 | -2.2% | 61,600 |
| 2017/10/26 | 1,287.5 | 1,532.5 | 1,255.5 | 1,532.5 | +244.5 | +19% | 186,400 |
| 2017/10/25 | 1,285 | 1,288 | 1,283 | 1,288 | +3 | +0.2% | 1,000 |
| 2017/10/24 | 1,291 | 1,291 | 1,282 | 1,285 | -5 | -0.4% | 6,200 |
| 2017/10/23 | 1,292.5 | 1,292.5 | 1,290 | 1,290 | ±0 | ±0% | 1,800 |
| 2017/10/20 | 1,284 | 1,290 | 1,284 | 1,290 | +10 | +0.8% | 400 |
| 2017/10/19 | 1,285 | 1,285 | 1,278 | 1,280 | -5 | -0.4% | 6,400 |
| 2017/10/18 | 1,292.5 | 1,292.5 | 1,285 | 1,285 | -7.5 | -0.6% | 3,200 |
| 2017/10/17 | 1,292.5 | 1,292.5 | 1,292.5 | 1,292.5 | ±0 | ±0% | 400 |
| 2017/10/16 | 1,295 | 1,295 | 1,292.5 | 1,292.5 | +3.5 | +0.3% | 6,000 |
| 2017/10/13 | 1,288.5 | 1,289 | 1,282.5 | 1,289 | +4 | +0.3% | 12,800 |
| 2017/10/12 | 1,287 | 1,287 | 1,282.5 | 1,285 | -4 | -0.3% | 1,000 |
| 2017/10/11 | 1,286 | 1,289 | 1,280 | 1,289 | -0.5 | ±0% | 2,600 |
| 2017/10/10 | 1,290 | 1,290 | 1,265 | 1,289.5 | -0.5 | ±0% | 5,000 |
| 2017/10/06 | 1,275 | 1,290 | 1,255 | 1,290 | +11 | +0.9% | 11,400 |
| 2017/10/05 | 1,277 | 1,281 | 1,275 | 1,279 | -4.5 | -0.4% | 1,800 |
| 2017/10/04 | 1,277.5 | 1,283.5 | 1,277.5 | 1,283.5 | +1 | +0.1% | 400 |
| 2017/10/03 | 1,293.5 | 1,293.5 | 1,282.5 | 1,282.5 | -5.5 | -0.4% | 7,000 |
| 2017/10/02 | 1,293.5 | 1,294 | 1,275 | 1,288 | -5.5 | -0.4% | 5,200 |
| 2017/09/29 | 1,272.5 | 1,293.5 | 1,272 | 1,293.5 | +14.5 | +1.1% | 9,400 |
| 2017/09/28 | 1,281.5 | 1,281.5 | 1,262.5 | 1,279 | +9 | +0.7% | 8,800 |
| 2017/09/27 | 1,251 | 1,295 | 1,224.5 | 1,270 | +2.5 | +0.2% | 10,800 |
| 2017/09/26 | 1,259.5 | 1,268.5 | 1,259.5 | 1,267.5 | -2 | -0.2% | 600 |
| 2017/09/25 | 1,268.5 | 1,269.5 | 1,259.5 | 1,269.5 | +8 | +0.6% | 2,200 |
1701～
1750
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
