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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 952 | 959 | 926 | 926 | -11 | -1.2% | 9,000 |
| 2024/04/11 | 915 | 958 | 915 | 937 | +19 | +2.1% | 6,800 |
| 2024/04/10 | 922 | 947 | 918 | 918 | -6 | -0.6% | 8,100 |
| 2024/04/09 | 940 | 974 | 913 | 924 | -4 | -0.4% | 14,700 |
| 2024/04/08 | 934 | 957 | 927 | 928 | -8 | -0.9% | 8,900 |
| 2024/04/05 | 939 | 960 | 936 | 936 | -6 | -0.6% | 2,900 |
| 2024/04/04 | 950 | 955 | 942 | 942 | -11 | -1.2% | 3,600 |
| 2024/04/03 | 953 | 961 | 952 | 953 | -1 | -0.1% | 4,000 |
| 2024/04/02 | 951 | 963 | 951 | 954 | +5 | +0.5% | 3,400 |
| 2024/04/01 | 965 | 973 | 948 | 949 | -14 | -1.5% | 12,800 |
| 2024/03/29 | 952 | 971 | 950 | 963 | +7 | +0.7% | 6,600 |
| 2024/03/28 | 977 | 977 | 956 | 956 | -60 | -5.9% | 16,200 |
| 2024/03/27 | 1,021 | 1,023 | 1,010 | 1,016 | -8 | -0.8% | 10,800 |
| 2024/03/26 | 1,026 | 1,030 | 993 | 1,024 | -6 | -0.6% | 28,200 |
| 2024/03/25 | 1,029 | 1,036 | 1,025 | 1,030 | +9 | +0.9% | 7,800 |
| 2024/03/22 | 1,014 | 1,021 | 1,013 | 1,021 | +8 | +0.8% | 3,300 |
| 2024/03/21 | 1,010 | 1,019 | 1,006 | 1,013 | +3 | +0.3% | 5,400 |
| 2024/03/19 | 1,015 | 1,020 | 1,010 | 1,010 | -5 | -0.5% | 7,500 |
| 2024/03/18 | 1,043 | 1,043 | 1,007 | 1,015 | +21 | +2.1% | 46,500 |
| 2024/03/15 | 992 | 994 | 990 | 994 | +4 | +0.4% | 7,800 |
| 2024/03/14 | 983 | 991 | 981 | 990 | +9 | +0.9% | 6,500 |
| 2024/03/13 | 980 | 985 | 979 | 981 | +1 | +0.1% | 3,000 |
| 2024/03/12 | 975 | 981 | 975 | 980 | +2 | +0.2% | 5,800 |
| 2024/03/11 | 978 | 985 | 976 | 978 | -4 | -0.4% | 2,700 |
| 2024/03/08 | 979 | 987 | 978 | 982 | +3 | +0.3% | 9,600 |
| 2024/03/07 | 973 | 979 | 970 | 979 | +6 | +0.6% | 6,000 |
| 2024/03/06 | 964 | 977 | 964 | 973 | +9 | +0.9% | 1,900 |
| 2024/03/05 | 959 | 972 | 955 | 964 | -10 | -1% | 4,300 |
| 2024/03/04 | 971 | 976 | 968 | 974 | +2 | +0.2% | 6,500 |
| 2024/03/01 | 964 | 978 | 964 | 972 | +4 | +0.4% | 3,400 |
| 2024/02/29 | 968 | 979 | 967 | 968 | -8 | -0.8% | 2,900 |
| 2024/02/28 | 952 | 980 | 952 | 976 | +18 | +1.9% | 7,300 |
| 2024/02/27 | 956 | 966 | 956 | 958 | +2 | +0.2% | 5,700 |
| 2024/02/26 | 961 | 969 | 956 | 956 | -14 | -1.4% | 7,400 |
| 2024/02/22 | 970 | 971 | 962 | 970 | +6 | +0.6% | 4,700 |
| 2024/02/21 | 962 | 974 | 958 | 964 | -2 | -0.2% | 3,700 |
| 2024/02/20 | 957 | 973 | 942 | 966 | -1 | -0.1% | 3,400 |
| 2024/02/19 | 953 | 985 | 952 | 967 | +14 | +1.5% | 20,200 |
| 2024/02/16 | 925 | 956 | 923 | 953 | +44 | +4.8% | 27,000 |
| 2024/02/15 | 910 | 923 | 909 | 909 | -3 | -0.3% | 10,000 |
| 2024/02/14 | 911 | 915 | 911 | 912 | +1 | +0.1% | 3,600 |
| 2024/02/13 | 909 | 911 | 905 | 911 | +2 | +0.2% | 7,200 |
| 2024/02/09 | 910 | 915 | 909 | 909 | -8 | -0.9% | 2,300 |
| 2024/02/08 | 907 | 917 | 907 | 917 | +10 | +1.1% | 2,700 |
| 2024/02/07 | 915 | 915 | 907 | 907 | +1 | +0.1% | 1,800 |
| 2024/02/06 | 910 | 912 | 905 | 906 | -6 | -0.7% | 2,800 |
| 2024/02/05 | 910 | 912 | 905 | 912 | ±0 | ±0% | 5,900 |
| 2024/02/02 | 909 | 913 | 909 | 912 | +3 | +0.3% | 1,100 |
| 2024/02/01 | 915 | 915 | 906 | 909 | -1 | -0.1% | 4,000 |
| 2024/01/31 | 903 | 910 | 901 | 910 | +8 | +0.9% | 8,800 |
151～
200
件表示中 / 3285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 | 136,100円 | +3.5% | +8.6% | 0.73% | 20.88倍 | 1.47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 | 77,000円 | +15.5% | +117.6% | 4.94% | 9.20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 | 99,700円 | +3.9% | -8.1% | 4.01% | 23.44倍 | 1.18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 |
| 明豊エンター | 30,700円 | +41.0% | +5.5% | 3.58% | 6.47倍 | 1.13倍 |
|
主軸の賃貸アパート開発は首都圏中心。子会社で仲介、管理。中古再生も。マンション開発は休止 |
市場注目の銘柄
チャート関連のコラム
