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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,145 | 1,167 | 1,145 | 1,163.5 | +19.5 | +1.7% | 8,200 |
| 2017/07/10 | 1,147.5 | 1,147.5 | 1,144 | 1,144 | +3.5 | +0.3% | 1,000 |
| 2017/07/07 | 1,150 | 1,150 | 1,140.5 | 1,140.5 | -9.5 | -0.8% | 2,200 |
| 2017/07/06 | 1,164 | 1,164 | 1,127.5 | 1,150 | -2.5 | -0.2% | 7,600 |
| 2017/07/05 | 1,135.5 | 1,152.5 | 1,135.5 | 1,152.5 | +19.5 | +1.7% | 3,200 |
| 2017/07/04 | 1,130.5 | 1,142.5 | 1,130.5 | 1,133 | +3 | +0.3% | 2,600 |
| 2017/07/03 | 1,154 | 1,154 | 1,130 | 1,130 | ±0 | ±0% | 6,800 |
| 2017/06/30 | 1,129.5 | 1,130 | 1,120.5 | 1,130 | -6 | -0.5% | 4,800 |
| 2017/06/29 | 1,129 | 1,152 | 1,129 | 1,136 | +11 | +1% | 7,000 |
| 2017/06/28 | 1,162 | 1,162 | 1,125 | 1,125 | -25 | -2.2% | 9,000 |
| 2017/06/27 | 1,168.5 | 1,168.5 | 1,149 | 1,150 | -2.5 | -0.2% | 3,800 |
| 2017/06/26 | 1,145 | 1,169.5 | 1,145 | 1,152.5 | +5 | +0.4% | 4,800 |
| 2017/06/23 | 1,177.5 | 1,197 | 1,131.5 | 1,147.5 | -24 | -2% | 20,800 |
| 2017/06/22 | 1,150 | 1,172.5 | 1,147 | 1,171.5 | +34 | +3% | 25,600 |
| 2017/06/21 | 1,140.5 | 1,158.5 | 1,130.5 | 1,137.5 | +13 | +1.2% | 18,800 |
| 2017/06/20 | 1,111 | 1,130.5 | 1,107.5 | 1,124.5 | +18.5 | +1.7% | 13,800 |
| 2017/06/19 | 1,108 | 1,108.5 | 1,100 | 1,106 | +6 | +0.5% | 6,000 |
| 2017/06/16 | 1,097 | 1,104.5 | 1,096 | 1,100 | -5 | -0.5% | 6,400 |
| 2017/06/15 | 1,100.5 | 1,105 | 1,097.5 | 1,105 | -4 | -0.4% | 12,800 |
| 2017/06/14 | 1,111 | 1,111 | 1,095 | 1,109 | +21 | +1.9% | 6,000 |
| 2017/06/13 | 1,067.5 | 1,088 | 1,067.5 | 1,088 | +23 | +2.2% | 4,800 |
| 2017/06/12 | 1,061 | 1,065 | 1,061 | 1,065 | +4 | +0.4% | 2,400 |
| 2017/06/09 | 1,060.5 | 1,063 | 1,053.5 | 1,061 | +8 | +0.8% | 3,400 |
| 2017/06/08 | 1,053 | 1,053 | 1,053 | 1,053 | -2 | -0.2% | 200 |
| 2017/06/07 | 1,060 | 1,060 | 1,054 | 1,055 | -8.5 | -0.8% | 4,200 |
| 2017/06/06 | 1,059.5 | 1,063.5 | 1,051 | 1,063.5 | +4 | +0.4% | 3,800 |
| 2017/06/05 | 1,060 | 1,060 | 1,054.5 | 1,059.5 | -0.5 | ±0% | 3,200 |
| 2017/06/02 | 1,063 | 1,063 | 1,058.5 | 1,060 | -3 | -0.3% | 3,600 |
| 2017/06/01 | 1,063 | 1,067 | 1,052.5 | 1,063 | +0.5 | ±0% | 7,000 |
| 2017/05/31 | 1,054 | 1,062.5 | 1,050 | 1,062.5 | +17 | +1.6% | 4,200 |
| 2017/05/30 | 1,038.5 | 1,045.5 | 1,038.5 | 1,045.5 | +7 | +0.7% | 3,800 |
| 2017/05/29 | 1,033 | 1,044 | 1,031.5 | 1,038.5 | +6.5 | +0.6% | 8,000 |
| 2017/05/26 | 1,028 | 1,032 | 1,026 | 1,032 | +4 | +0.4% | 2,200 |
| 2017/05/25 | 1,027.5 | 1,028 | 1,020.5 | 1,028 | +2.5 | +0.2% | 4,600 |
| 2017/05/24 | 1,020 | 1,025.5 | 1,017.5 | 1,025.5 | +7 | +0.7% | 7,200 |
| 2017/05/23 | 1,019 | 1,023.5 | 1,015.5 | 1,018.5 | -6 | -0.6% | 6,200 |
| 2017/05/22 | 1,013 | 1,024.5 | 1,010 | 1,024.5 | +14.5 | +1.4% | 24,600 |
| 2017/05/19 | 1,011.5 | 1,012 | 1,006.5 | 1,010 | -2 | -0.2% | 4,600 |
| 2017/05/18 | 1,012.5 | 1,012.5 | 1,006.5 | 1,012 | -8 | -0.8% | 7,000 |
| 2017/05/17 | 1,027.5 | 1,027.5 | 1,011.5 | 1,020 | -0.5 | ±0% | 9,200 |
| 2017/05/16 | 1,023.5 | 1,023.5 | 1,019.5 | 1,020.5 | -4 | -0.4% | 16,400 |
| 2017/05/15 | 1,023.5 | 1,024.5 | 1,021.5 | 1,024.5 | -2.5 | -0.2% | 3,400 |
| 2017/05/12 | 1,028 | 1,032 | 1,019 | 1,027 | -1 | -0.1% | 15,600 |
| 2017/05/11 | 1,028.5 | 1,032 | 1,024 | 1,028 | -4.5 | -0.4% | 12,600 |
| 2017/05/10 | 1,033 | 1,033 | 1,026 | 1,032.5 | +4 | +0.4% | 15,600 |
| 2017/05/09 | 1,032 | 1,033 | 1,025 | 1,028.5 | +1 | +0.1% | 8,000 |
| 2017/05/08 | 1,022 | 1,034 | 1,021 | 1,027.5 | +8.5 | +0.8% | 13,400 |
| 2017/05/02 | 1,013 | 1,025 | 1,012.5 | 1,019 | +5 | +0.5% | 18,800 |
| 2017/05/01 | 1,023.5 | 1,023.5 | 1,010.5 | 1,014 | -2.5 | -0.2% | 8,000 |
| 2017/04/28 | 1,003 | 1,022.5 | 1,003 | 1,016.5 | +14 | +1.4% | 26,400 |
1801～
1850
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
