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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 1,205 | 1,210 | 1,202 | 1,202 | -13 | -1.1% | 2,600 |
2023/12/07 | 1,209 | 1,218 | 1,208 | 1,215 | -2 | -0.2% | 1,800 |
2023/12/06 | 1,213 | 1,220 | 1,213 | 1,217 | +4 | +0.3% | 2,400 |
2023/12/05 | 1,211 | 1,213 | 1,207 | 1,213 | -2 | -0.2% | 1,700 |
2023/12/04 | 1,215 | 1,220 | 1,200 | 1,215 | ±0 | ±0% | 5,000 |
2023/12/01 | 1,209 | 1,219 | 1,209 | 1,215 | -4 | -0.3% | 2,000 |
2023/11/30 | 1,215 | 1,220 | 1,213 | 1,219 | -2 | -0.2% | 1,000 |
2023/11/29 | 1,213 | 1,221 | 1,212 | 1,221 | +8 | +0.7% | 2,300 |
2023/11/28 | 1,220 | 1,220 | 1,208 | 1,213 | -2 | -0.2% | 2,400 |
2023/11/27 | 1,218 | 1,220 | 1,200 | 1,215 | -1 | -0.1% | 2,100 |
2023/11/24 | 1,195 | 1,216 | 1,195 | 1,216 | +1 | +0.1% | 5,400 |
2023/11/22 | 1,216 | 1,219 | 1,215 | 1,215 | ±0 | ±0% | 3,500 |
2023/11/21 | 1,218 | 1,218 | 1,213 | 1,215 | -3 | -0.2% | 2,100 |
2023/11/20 | 1,215 | 1,218 | 1,215 | 1,218 | +2 | +0.2% | 1,400 |
2023/11/17 | 1,215 | 1,216 | 1,204 | 1,216 | +4 | +0.3% | 1,500 |
2023/11/16 | 1,206 | 1,215 | 1,203 | 1,212 | +9 | +0.7% | 1,400 |
2023/11/15 | 1,230 | 1,230 | 1,203 | 1,203 | -14 | -1.2% | 4,500 |
2023/11/14 | 1,215 | 1,218 | 1,209 | 1,217 | -1 | -0.1% | 900 |
2023/11/13 | 1,205 | 1,218 | 1,205 | 1,218 | +20 | +1.7% | 7,200 |
2023/11/10 | 1,194 | 1,215 | 1,192 | 1,198 | +1 | +0.1% | 5,400 |
2023/11/09 | 1,212 | 1,212 | 1,197 | 1,197 | -16 | -1.3% | 800 |
2023/11/08 | 1,192 | 1,213 | 1,192 | 1,213 | +6 | +0.5% | 4,000 |
2023/11/07 | 1,207 | 1,218 | 1,207 | 1,207 | ±0 | ±0% | 3,100 |
2023/11/06 | 1,200 | 1,208 | 1,185 | 1,207 | +8 | +0.7% | 7,200 |
2023/11/02 | 1,208 | 1,208 | 1,199 | 1,199 | -9 | -0.7% | 5,500 |
2023/11/01 | 1,190 | 1,210 | 1,186 | 1,208 | +8 | +0.7% | 15,200 |
2023/10/31 | 1,200 | 1,206 | 1,190 | 1,200 | +2 | +0.2% | 3,900 |
2023/10/30 | 1,190 | 1,198 | 1,186 | 1,198 | +8 | +0.7% | 8,900 |
2023/10/27 | 1,190 | 1,190 | 1,178 | 1,190 | +10 | +0.8% | 2,300 |
2023/10/26 | 1,191 | 1,191 | 1,179 | 1,180 | -11 | -0.9% | 2,900 |
2023/10/25 | 1,190 | 1,191 | 1,184 | 1,191 | +8 | +0.7% | 1,400 |
2023/10/24 | 1,185 | 1,190 | 1,176 | 1,183 | -4 | -0.3% | 3,100 |
2023/10/23 | 1,184 | 1,188 | 1,174 | 1,187 | +3 | +0.3% | 2,700 |
2023/10/20 | 1,192 | 1,192 | 1,184 | 1,184 | -6 | -0.5% | 1,900 |
2023/10/19 | 1,178 | 1,193 | 1,178 | 1,190 | +10 | +0.8% | 1,600 |
2023/10/18 | 1,189 | 1,189 | 1,166 | 1,180 | -4 | -0.3% | 3,400 |
2023/10/17 | 1,176 | 1,186 | 1,175 | 1,184 | +8 | +0.7% | 1,700 |
2023/10/16 | 1,193 | 1,193 | 1,166 | 1,176 | -17 | -1.4% | 4,500 |
2023/10/13 | 1,181 | 1,193 | 1,181 | 1,193 | +12 | +1% | 2,100 |
2023/10/12 | 1,176 | 1,192 | 1,176 | 1,181 | +5 | +0.4% | 2,800 |
2023/10/11 | 1,194 | 1,194 | 1,176 | 1,176 | -9 | -0.8% | 31,100 |
2023/10/10 | 1,197 | 1,197 | 1,160 | 1,185 | -8 | -0.7% | 2,600 |
2023/10/06 | 1,190 | 1,193 | 1,172 | 1,193 | +6 | +0.5% | 3,800 |
2023/10/05 | 1,160 | 1,187 | 1,160 | 1,187 | +29 | +2.5% | 8,500 |
2023/10/04 | 1,148 | 1,170 | 1,147 | 1,158 | -36 | -3% | 5,900 |
2023/10/03 | 1,217 | 1,220 | 1,178 | 1,194 | -23 | -1.9% | 8,200 |
2023/10/02 | 1,237 | 1,238 | 1,217 | 1,217 | -13 | -1.1% | 6,900 |
2023/09/29 | 1,217 | 1,230 | 1,216 | 1,230 | +14 | +1.2% | 2,900 |
2023/09/28 | 1,226 | 1,227 | 1,216 | 1,216 | -8 | -0.7% | 1,700 |
2023/09/27 | 1,229 | 1,229 | 1,218 | 1,224 | -6 | -0.5% | 3,500 |
101~
150
件表示中 / 3452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 | 170,600円 | +21.2% | +16.1% | 3.40% | 4.85倍 | 0.48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 |
robothom | 15,800円 | +50.7% | +1.8% | 1.27% | 20.28倍 | 1.65倍 |
|
アパート建築のマッチングサイトで成長。18年の不祥事を経て、IoT活用の賃貸管理に軸足 |
グッドライフ | 330,500円 | +48.7% | +49.8% | 0.00% | 13.05倍 | 4.26倍 |
|
投資用新築1棟賃貸マンション軸に不動産マネジメント事業展開。福岡、熊本地盤に沖縄展開 |
アーバネット | 41,900円 | +33.2% | +7.5% | 4.77% | 8.59倍 | 0.96倍 |
|
投資用ワンルームマンションの専業。設計・開発に特化、コンパクト、ファミリーにも展開 |
アイダ設計 | - | +2.4% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム