ヨシコンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,504 | 1,504 | 1,484 | 1,490 | ±0 | ±0% | 2,600 |
| 2024/11/20 | 1,492 | 1,504 | 1,484 | 1,490 | -9 | -0.6% | 2,700 |
| 2024/11/19 | 1,496 | 1,502 | 1,489 | 1,499 | +3 | +0.2% | 5,300 |
| 2024/11/18 | 1,466 | 1,496 | 1,460 | 1,496 | +13 | +0.9% | 4,900 |
| 2024/11/15 | 1,473 | 1,483 | 1,471 | 1,483 | +11 | +0.7% | 1,700 |
| 2024/11/14 | 1,480 | 1,480 | 1,460 | 1,472 | -8 | -0.5% | 7,400 |
| 2024/11/13 | 1,467 | 1,486 | 1,467 | 1,480 | +7 | +0.5% | 5,100 |
| 2024/11/12 | 1,462 | 1,474 | 1,462 | 1,473 | +11 | +0.8% | 1,600 |
| 2024/11/11 | 1,475 | 1,475 | 1,457 | 1,462 | +8 | +0.6% | 2,500 |
| 2024/11/08 | 1,452 | 1,461 | 1,452 | 1,454 | +5 | +0.3% | 8,900 |
| 2024/11/07 | 1,450 | 1,455 | 1,444 | 1,449 | -1 | -0.1% | 4,600 |
| 2024/11/06 | 1,440 | 1,462 | 1,440 | 1,450 | +10 | +0.7% | 6,400 |
| 2024/11/05 | 1,457 | 1,457 | 1,435 | 1,440 | -19 | -1.3% | 7,000 |
| 2024/11/01 | 1,460 | 1,460 | 1,385 | 1,459 | -41 | -2.7% | 49,400 |
| 2024/10/31 | 1,490 | 1,515 | 1,490 | 1,500 | +11 | +0.7% | 2,200 |
| 2024/10/30 | 1,482 | 1,510 | 1,482 | 1,489 | -12 | -0.8% | 6,900 |
| 2024/10/29 | 1,507 | 1,515 | 1,470 | 1,501 | -4 | -0.3% | 4,600 |
| 2024/10/28 | 1,479 | 1,505 | 1,479 | 1,505 | +26 | +1.8% | 2,600 |
| 2024/10/25 | 1,497 | 1,497 | 1,475 | 1,479 | -10 | -0.7% | 3,000 |
| 2024/10/24 | 1,485 | 1,500 | 1,480 | 1,489 | -11 | -0.7% | 3,600 |
| 2024/10/23 | 1,507 | 1,507 | 1,500 | 1,500 | -7 | -0.5% | 3,600 |
| 2024/10/22 | 1,524 | 1,526 | 1,504 | 1,507 | -16 | -1.1% | 5,000 |
| 2024/10/21 | 1,523 | 1,531 | 1,523 | 1,523 | ±0 | ±0% | 5,900 |
| 2024/10/18 | 1,530 | 1,544 | 1,520 | 1,523 | -11 | -0.7% | 3,400 |
| 2024/10/17 | 1,523 | 1,534 | 1,520 | 1,534 | +14 | +0.9% | 1,600 |
| 2024/10/16 | 1,525 | 1,538 | 1,520 | 1,520 | -34 | -2.2% | 3,700 |
| 2024/10/15 | 1,551 | 1,554 | 1,520 | 1,554 | +5 | +0.3% | 7,500 |
| 2024/10/11 | 1,565 | 1,565 | 1,549 | 1,549 | -2 | -0.1% | 2,300 |
| 2024/10/10 | 1,564 | 1,564 | 1,546 | 1,551 | -13 | -0.8% | 1,600 |
| 2024/10/09 | 1,565 | 1,565 | 1,547 | 1,564 | ±0 | ±0% | 2,800 |
| 2024/10/08 | 1,558 | 1,568 | 1,550 | 1,564 | +7 | +0.4% | 30,400 |
| 2024/10/07 | 1,573 | 1,573 | 1,551 | 1,557 | +2 | +0.1% | 2,600 |
| 2024/10/04 | 1,585 | 1,585 | 1,554 | 1,555 | -6 | -0.4% | 2,200 |
| 2024/10/03 | 1,576 | 1,600 | 1,553 | 1,561 | -35 | -2.2% | 10,000 |
| 2024/10/02 | 1,596 | 1,597 | 1,574 | 1,596 | -1 | -0.1% | 1,500 |
| 2024/10/01 | 1,576 | 1,597 | 1,548 | 1,597 | +25 | +1.6% | 4,900 |
| 2024/09/30 | 1,550 | 1,587 | 1,550 | 1,572 | -31 | -1.9% | 2,300 |
| 2024/09/27 | 1,597 | 1,609 | 1,580 | 1,603 | +35 | +2.2% | 5,200 |
| 2024/09/26 | 1,574 | 1,595 | 1,561 | 1,568 | +27 | +1.8% | 12,200 |
| 2024/09/25 | 1,576 | 1,576 | 1,537 | 1,541 | -33 | -2.1% | 2,800 |
| 2024/09/24 | 1,562 | 1,578 | 1,562 | 1,574 | +14 | +0.9% | 1,000 |
| 2024/09/20 | 1,566 | 1,571 | 1,551 | 1,560 | +5 | +0.3% | 3,700 |
| 2024/09/19 | 1,577 | 1,577 | 1,553 | 1,555 | +6 | +0.4% | 1,400 |
| 2024/09/18 | 1,551 | 1,568 | 1,500 | 1,549 | +2 | +0.1% | 4,600 |
| 2024/09/17 | 1,541 | 1,553 | 1,530 | 1,547 | -1 | -0.1% | 3,400 |
| 2024/09/13 | 1,508 | 1,548 | 1,500 | 1,548 | +40 | +2.7% | 4,300 |
| 2024/09/12 | 1,542 | 1,559 | 1,502 | 1,508 | -6 | -0.4% | 4,500 |
| 2024/09/11 | 1,570 | 1,570 | 1,514 | 1,514 | -34 | -2.2% | 2,800 |
| 2024/09/10 | 1,525 | 1,555 | 1,503 | 1,548 | +57 | +3.8% | 8,200 |
| 2024/09/09 | 1,488 | 1,531 | 1,488 | 1,491 | -55 | -3.6% | 5,500 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「ヨシコン」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 |
|---|---|---|---|---|---|---|---|---|
| ヨシコン | 149,000円 | +21.3% | +15.5% | 3.89% | 4.23倍 | 0.43倍 |
|
静岡地盤。マンションや事業用不動産を開発。ＲＥＩＴ運用。祖業のコンクリはファブレス化 |
| センチュリー２１ | 109,600円 | +3.4% | +3.5% | 4.11% | 16.07倍 | 1.72倍 |
|
伊藤忠系。不動産仲介店を４大都市圏でＦＣ展開。ＦＣからの加盟料、サービスフィーが収入源 |
| ランド | 800円 | +176.1% | +295.3% | 1.25% | 13.56倍 | 1.48倍 |
|
マンション開発業者として設立。権利関係が複雑な物件の調整と再生可能エネルギー投資が柱 |
| 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 |
市場注目の銘柄
チャート関連のコラム
