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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 990 | 999.5 | 989.5 | 997.5 | +2 | +0.2% | 5,800 |
| 2017/02/14 | 999 | 1,000 | 984.5 | 995.5 | -4.5 | -0.5% | 3,400 |
| 2017/02/13 | 995 | 1,000 | 991 | 1,000 | +8 | +0.8% | 7,200 |
| 2017/02/10 | 988.5 | 992 | 980.5 | 992 | +14 | +1.4% | 3,200 |
| 2017/02/09 | 983 | 988 | 978 | 978 | -5 | -0.5% | 5,200 |
| 2017/02/08 | 985 | 986.5 | 983 | 983 | -4 | -0.4% | 1,000 |
| 2017/02/07 | 990 | 990 | 982.5 | 987 | -3 | -0.3% | 5,000 |
| 2017/02/06 | 1,002 | 1,002 | 990 | 990 | +2.5 | +0.3% | 3,600 |
| 2017/02/03 | 979.5 | 987.5 | 979.5 | 987.5 | +7 | +0.7% | 7,400 |
| 2017/02/02 | 985.5 | 985.5 | 980.5 | 980.5 | -4.5 | -0.5% | 7,200 |
| 2017/02/01 | 982 | 987 | 982 | 985 | +2.5 | +0.3% | 2,400 |
| 2017/01/31 | 1,005.5 | 1,005.5 | 978 | 982.5 | -12.5 | -1.3% | 12,400 |
| 2017/01/30 | 999 | 1,005 | 992.5 | 995 | -15 | -1.5% | 14,000 |
| 2017/01/27 | 1,033 | 1,044.5 | 988 | 1,010 | -36.5 | -3.5% | 36,000 |
| 2017/01/26 | 1,055.5 | 1,055.5 | 1,029.5 | 1,046.5 | +24 | +2.3% | 18,000 |
| 2017/01/25 | 989 | 1,034 | 989 | 1,022.5 | +51 | +5.2% | 18,400 |
| 2017/01/24 | 971 | 978 | 971 | 971.5 | -9 | -0.9% | 6,800 |
| 2017/01/23 | 975 | 980.5 | 965 | 980.5 | -0.5 | -0.1% | 12,800 |
| 2017/01/20 | 983 | 983 | 961 | 981 | -2 | -0.2% | 12,600 |
| 2017/01/19 | 984 | 988.5 | 963.5 | 983 | -1.5 | -0.2% | 13,400 |
| 2017/01/18 | 985 | 985 | 962.5 | 984.5 | -0.5 | -0.1% | 10,600 |
| 2017/01/17 | 1,011.5 | 1,011.5 | 955 | 985 | -39 | -3.8% | 31,200 |
| 2017/01/16 | 1,050 | 1,054.5 | 1,024 | 1,024 | -14 | -1.3% | 16,200 |
| 2017/01/13 | 1,019 | 1,047.5 | 1,001 | 1,038 | +6.5 | +0.6% | 20,600 |
| 2017/01/12 | 1,075 | 1,086.5 | 1,025.5 | 1,031.5 | -52.5 | -4.8% | 30,000 |
| 2017/01/11 | 1,109.5 | 1,114.5 | 1,084 | 1,084 | -25 | -2.3% | 14,000 |
| 2017/01/10 | 1,094 | 1,110 | 1,094 | 1,109 | +15 | +1.4% | 10,000 |
| 2017/01/06 | 1,074.5 | 1,094 | 1,074.5 | 1,094 | +4 | +0.4% | 8,000 |
| 2017/01/05 | 1,064 | 1,095 | 1,064 | 1,090 | +26 | +2.4% | 17,400 |
| 2017/01/04 | 1,023.5 | 1,124.5 | 1,023.5 | 1,064 | +58 | +5.8% | 25,600 |
| 2016/12/30 | 1,000 | 1,007.5 | 997.5 | 1,006 | +3.5 | +0.3% | 8,600 |
| 2016/12/29 | 1,017.5 | 1,029 | 990.5 | 1,002.5 | -16 | -1.6% | 13,800 |
| 2016/12/28 | 1,002.5 | 1,019.5 | 1,002.5 | 1,018.5 | +10.5 | +1% | 9,800 |
| 2016/12/27 | 1,018.5 | 1,019.5 | 1,008 | 1,008 | -4.5 | -0.4% | 8,600 |
| 2016/12/26 | 1,010 | 1,020.5 | 1,010 | 1,012.5 | +10 | +1% | 15,200 |
| 2016/12/22 | 999 | 1,006.5 | 991 | 1,002.5 | +1.5 | +0.1% | 18,400 |
| 2016/12/21 | 1,005.5 | 1,010 | 996 | 1,001 | +3.5 | +0.4% | 20,400 |
| 2016/12/20 | 988.5 | 1,003 | 980.5 | 997.5 | +9 | +0.9% | 20,000 |
| 2016/12/19 | 963.5 | 999.5 | 954 | 988.5 | +34.5 | +3.6% | 41,400 |
| 2016/12/16 | 939 | 956.5 | 938.5 | 954 | +19 | +2% | 30,200 |
| 2016/12/15 | 932.5 | 936 | 930.5 | 935 | +3.5 | +0.4% | 13,800 |
| 2016/12/14 | 929 | 935 | 925 | 931.5 | +7.5 | +0.8% | 15,200 |
| 2016/12/13 | 915.5 | 924 | 911.5 | 924 | +8 | +0.9% | 24,800 |
| 2016/12/12 | 905.5 | 938 | 901 | 916 | +3.5 | +0.4% | 115,400 |
| 2016/12/09 | 917.5 | 921 | 912.5 | 912.5 | -13.5 | -1.5% | 28,200 |
| 2016/12/08 | 940 | 943.5 | 925 | 926 | -12 | -1.3% | 11,400 |
| 2016/12/07 | 938.5 | 946.5 | 938 | 938 | ±0 | ±0% | 8,000 |
| 2016/12/06 | 960.5 | 969.5 | 938 | 938 | -22 | -2.3% | 17,600 |
| 2016/12/05 | 960 | 970 | 957.5 | 960 | +5 | +0.5% | 5,800 |
| 2016/12/02 | 953 | 955 | 945.5 | 955 | +2.5 | +0.3% | 9,600 |
1901～
1950
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
