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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,274 | 1,274 | 1,250 | 1,261.5 | -3.5 | -0.3% | 5,800 |
| 2017/09/21 | 1,265 | 1,274.5 | 1,265 | 1,265 | ±0 | ±0% | 3,400 |
| 2017/09/20 | 1,273.5 | 1,276 | 1,260.5 | 1,265 | +5.5 | +0.4% | 5,200 |
| 2017/09/19 | 1,274 | 1,274 | 1,228 | 1,259.5 | +33 | +2.7% | 7,000 |
| 2017/09/15 | 1,224 | 1,226.5 | 1,222.5 | 1,226.5 | +2.5 | +0.2% | 3,800 |
| 2017/09/14 | 1,213.5 | 1,224 | 1,213.5 | 1,224 | +18.5 | +1.5% | 1,600 |
| 2017/09/13 | 1,209.5 | 1,209.5 | 1,205 | 1,205.5 | +0.5 | ±0% | 3,400 |
| 2017/09/12 | 1,198.5 | 1,205 | 1,196 | 1,205 | +9 | +0.8% | 3,800 |
| 2017/09/11 | 1,188 | 1,196 | 1,177.5 | 1,196 | +7.5 | +0.6% | 3,600 |
| 2017/09/08 | 1,177.5 | 1,188.5 | 1,175.5 | 1,188.5 | +11 | +0.9% | 1,400 |
| 2017/09/07 | 1,188 | 1,188 | 1,175 | 1,177.5 | -11 | -0.9% | 1,600 |
| 2017/09/06 | 1,160.5 | 1,189 | 1,160.5 | 1,188.5 | +4 | +0.3% | 1,600 |
| 2017/09/05 | 1,175.5 | 1,193.5 | 1,150 | 1,184.5 | -11.5 | -1% | 8,400 |
| 2017/09/04 | 1,199.5 | 1,199.5 | 1,183.5 | 1,196 | +1 | +0.1% | 3,800 |
| 2017/09/01 | 1,194.5 | 1,198.5 | 1,191 | 1,195 | +0.5 | ±0% | 5,600 |
| 2017/08/31 | 1,189.5 | 1,194.5 | 1,189.5 | 1,194.5 | +9.5 | +0.8% | 1,800 |
| 2017/08/30 | 1,176.5 | 1,185 | 1,176.5 | 1,185 | +8 | +0.7% | 2,400 |
| 2017/08/29 | 1,164.5 | 1,178 | 1,164.5 | 1,177 | +10 | +0.9% | 8,200 |
| 2017/08/28 | 1,165.5 | 1,167 | 1,164.5 | 1,167 | -6.5 | -0.6% | 5,600 |
| 2017/08/25 | 1,173 | 1,175 | 1,165.5 | 1,173.5 | +8.5 | +0.7% | 1,800 |
| 2017/08/24 | 1,144.5 | 1,165 | 1,142.5 | 1,165 | +26.5 | +2.3% | 8,000 |
| 2017/08/23 | 1,131 | 1,138.5 | 1,131 | 1,138.5 | +12.5 | +1.1% | 400 |
| 2017/08/22 | 1,127.5 | 1,137 | 1,125 | 1,126 | ±0 | ±0% | 2,400 |
| 2017/08/21 | 1,151.5 | 1,154 | 1,125 | 1,126 | -50.5 | -4.3% | 19,400 |
| 2017/08/18 | 1,166 | 1,191 | 1,160.5 | 1,176.5 | -14.5 | -1.2% | 7,400 |
| 2017/08/17 | 1,179.5 | 1,198.5 | 1,177.5 | 1,191 | +12 | +1% | 10,000 |
| 2017/08/16 | 1,143.5 | 1,180.5 | 1,143.5 | 1,179 | +36.5 | +3.2% | 13,600 |
| 2017/08/15 | 1,136.5 | 1,143.5 | 1,136 | 1,142.5 | +5.5 | +0.5% | 16,000 |
| 2017/08/14 | 1,140 | 1,140 | 1,124.5 | 1,137 | -7 | -0.6% | 11,000 |
| 2017/08/10 | 1,120.5 | 1,145 | 1,120.5 | 1,144 | +17.5 | +1.6% | 12,200 |
| 2017/08/09 | 1,110 | 1,128.5 | 1,108 | 1,126.5 | +18.5 | +1.7% | 8,400 |
| 2017/08/08 | 1,106 | 1,112.5 | 1,094.5 | 1,108 | +3.5 | +0.3% | 12,800 |
| 2017/08/07 | 1,091 | 1,112 | 1,089 | 1,104.5 | +10.5 | +1% | 12,800 |
| 2017/08/04 | 1,090.5 | 1,099.5 | 1,082.5 | 1,094 | +1 | +0.1% | 5,400 |
| 2017/08/03 | 1,106 | 1,106 | 1,090.5 | 1,093 | -2.5 | -0.2% | 12,200 |
| 2017/08/02 | 1,094 | 1,102.5 | 1,092.5 | 1,095.5 | +4.5 | +0.4% | 8,000 |
| 2017/08/01 | 1,090.5 | 1,094.5 | 1,080.5 | 1,091 | -4 | -0.4% | 10,800 |
| 2017/07/31 | 1,090.5 | 1,104 | 1,088 | 1,095 | -12 | -1.1% | 12,600 |
| 2017/07/28 | 1,110.5 | 1,110.5 | 1,095 | 1,107 | -9.5 | -0.9% | 34,400 |
| 2017/07/27 | 1,195 | 1,204.5 | 1,111 | 1,116.5 | -78.5 | -6.6% | 59,200 |
| 2017/07/26 | 1,199.5 | 1,203.5 | 1,193 | 1,195 | ±0 | ±0% | 6,600 |
| 2017/07/25 | 1,191 | 1,197.5 | 1,191 | 1,195 | +6 | +0.5% | 2,800 |
| 2017/07/24 | 1,186.5 | 1,199 | 1,186.5 | 1,189 | -7.5 | -0.6% | 6,600 |
| 2017/07/21 | 1,198.5 | 1,198.5 | 1,185.5 | 1,196.5 | -2 | -0.2% | 6,400 |
| 2017/07/20 | 1,192 | 1,198.5 | 1,180.5 | 1,198.5 | +22 | +1.9% | 10,200 |
| 2017/07/19 | 1,187 | 1,187 | 1,175.5 | 1,176.5 | +11 | +0.9% | 9,200 |
| 2017/07/18 | 1,187.5 | 1,187.5 | 1,165 | 1,165.5 | -2.5 | -0.2% | 19,400 |
| 2017/07/14 | 1,169.5 | 1,169.5 | 1,160.5 | 1,168 | -1.5 | -0.1% | 7,400 |
| 2017/07/13 | 1,173 | 1,173 | 1,162 | 1,169.5 | +5 | +0.4% | 8,000 |
| 2017/07/12 | 1,162.5 | 1,164.5 | 1,161 | 1,164.5 | +1 | +0.1% | 2,800 |
1751～
1800
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
