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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,000 | 1,002.5 | 990 | 1,002.5 | -2.5 | -0.2% | 6,600 |
| 2017/04/26 | 1,013.5 | 1,013.5 | 1,000 | 1,005 | -7.5 | -0.7% | 14,400 |
| 2017/04/25 | 1,016 | 1,016 | 1,011 | 1,012.5 | +4 | +0.4% | 1,000 |
| 2017/04/24 | 1,021.5 | 1,021.5 | 1,001.5 | 1,008.5 | -13 | -1.3% | 5,800 |
| 2017/04/21 | 1,010 | 1,021.5 | 1,009.5 | 1,021.5 | +15.5 | +1.5% | 8,000 |
| 2017/04/20 | 1,003 | 1,006 | 985.5 | 1,006 | +3 | +0.3% | 3,200 |
| 2017/04/19 | 1,006 | 1,006 | 1,003 | 1,003 | +5.5 | +0.6% | 2,000 |
| 2017/04/18 | 1,005 | 1,005 | 997.5 | 997.5 | +12.5 | +1.3% | 3,200 |
| 2017/04/17 | 975 | 985 | 970 | 985 | +5.5 | +0.6% | 10,600 |
| 2017/04/14 | 973.5 | 990 | 961.5 | 979.5 | -13 | -1.3% | 25,600 |
| 2017/04/13 | 996.5 | 996.5 | 991.5 | 992.5 | -11.5 | -1.1% | 4,600 |
| 2017/04/12 | 1,007.5 | 1,010 | 1,001.5 | 1,004 | -6 | -0.6% | 8,400 |
| 2017/04/11 | 1,012.5 | 1,012.5 | 1,010 | 1,010 | -7 | -0.7% | 5,000 |
| 2017/04/10 | 1,000.5 | 1,017 | 1,000 | 1,017 | +12 | +1.2% | 6,000 |
| 2017/04/07 | 984 | 1,005 | 984 | 1,005 | +10 | +1% | 4,600 |
| 2017/04/06 | 1,012.5 | 1,037.5 | 980 | 995 | -17.5 | -1.7% | 9,600 |
| 2017/04/05 | 1,012.5 | 1,013.5 | 1,012.5 | 1,012.5 | -0.5 | ±0% | 7,600 |
| 2017/04/04 | 1,037.5 | 1,037.5 | 997.5 | 1,013 | -24.5 | -2.4% | 12,200 |
| 2017/04/03 | 1,029 | 1,042.5 | 1,025 | 1,037.5 | +18.5 | +1.8% | 6,800 |
| 2017/03/31 | 1,018 | 1,020 | 1,018 | 1,019 | +1.5 | +0.1% | 2,000 |
| 2017/03/30 | 1,033 | 1,033 | 1,016 | 1,017.5 | -15.5 | -1.5% | 4,000 |
| 2017/03/29 | 1,007.5 | 1,047.5 | 1,007.5 | 1,033 | +12.5 | +1.2% | 6,800 |
| 2017/03/28 | 1,034 | 1,034 | 1,018 | 1,020.5 | -11.5 | -1.1% | 4,600 |
| 2017/03/27 | 1,034.5 | 1,039.5 | 1,030 | 1,032 | +2.5 | +0.2% | 6,200 |
| 2017/03/24 | 1,012 | 1,040 | 1,012 | 1,029.5 | +5 | +0.5% | 11,200 |
| 2017/03/23 | 1,010.5 | 1,044.5 | 1,010.5 | 1,024.5 | +16 | +1.6% | 7,400 |
| 2017/03/22 | 1,006.5 | 1,036 | 1,006.5 | 1,008.5 | -36 | -3.4% | 7,800 |
| 2017/03/21 | 1,044 | 1,045 | 995.5 | 1,044.5 | +17 | +1.7% | 14,000 |
| 2017/03/17 | 1,019 | 1,032 | 1,019 | 1,027.5 | +8.5 | +0.8% | 4,400 |
| 2017/03/16 | 1,015 | 1,032 | 1,015 | 1,019 | -16 | -1.5% | 9,200 |
| 2017/03/15 | 1,036 | 1,047.5 | 1,033.5 | 1,035 | +8.5 | +0.8% | 16,400 |
| 2017/03/14 | 1,020 | 1,035.5 | 1,020 | 1,026.5 | +7 | +0.7% | 13,600 |
| 2017/03/13 | 1,012 | 1,019.5 | 1,010 | 1,019.5 | +7.5 | +0.7% | 7,600 |
| 2017/03/10 | 1,007.5 | 1,012 | 1,007.5 | 1,012 | +4 | +0.4% | 4,800 |
| 2017/03/09 | 1,017.5 | 1,017.5 | 1,005 | 1,008 | -5 | -0.5% | 9,400 |
| 2017/03/08 | 1,013 | 1,019.5 | 1,013 | 1,013 | +1 | +0.1% | 4,400 |
| 2017/03/07 | 1,005.5 | 1,012 | 1,005.5 | 1,012 | +6 | +0.6% | 3,200 |
| 2017/03/06 | 1,000 | 1,012.5 | 1,000 | 1,006 | +2 | +0.2% | 4,200 |
| 2017/03/03 | 1,007.5 | 1,007.5 | 997.5 | 1,004 | -5.5 | -0.5% | 10,800 |
| 2017/03/02 | 993.5 | 1,014 | 993 | 1,009.5 | +16 | +1.6% | 14,200 |
| 2017/03/01 | 997.5 | 997.5 | 992.5 | 993.5 | -4 | -0.4% | 4,400 |
| 2017/02/28 | 990 | 997.5 | 990 | 997.5 | +5.5 | +0.6% | 1,600 |
| 2017/02/27 | 991 | 995 | 991 | 992 | -5 | -0.5% | 4,800 |
| 2017/02/24 | 997.5 | 997.5 | 990.5 | 997 | -0.5 | -0.1% | 2,400 |
| 2017/02/23 | 1,000.5 | 1,000.5 | 992.5 | 997.5 | -1 | -0.1% | 2,200 |
| 2017/02/22 | 998.5 | 1,000 | 992.5 | 998.5 | -0.5 | -0.1% | 11,200 |
| 2017/02/21 | 999.5 | 999.5 | 998 | 999 | -0.5 | -0.1% | 2,000 |
| 2017/02/20 | 1,000 | 1,000 | 992.5 | 999.5 | -0.5 | -0.1% | 7,000 |
| 2017/02/17 | 999.5 | 1,000 | 999.5 | 1,000 | ±0 | ±0% | 1,800 |
| 2017/02/16 | 998.5 | 1,000 | 995 | 1,000 | +2.5 | +0.3% | 6,600 |
1851～
1900
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
