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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 1,505 | 1,505 | 1,495 | 1,496 | -9 | -0.6% | 1,900 |
| 2025/01/07 | 1,498 | 1,505 | 1,497 | 1,505 | +7 | +0.5% | 1,100 |
| 2025/01/06 | 1,500 | 1,510 | 1,498 | 1,498 | +2 | +0.1% | 3,800 |
| 2024/12/30 | 1,491 | 1,500 | 1,491 | 1,496 | +5 | +0.3% | 3,000 |
| 2024/12/27 | 1,487 | 1,500 | 1,480 | 1,491 | ±0 | ±0% | 2,500 |
| 2024/12/26 | 1,494 | 1,494 | 1,480 | 1,491 | +5 | +0.3% | 3,000 |
| 2024/12/25 | 1,508 | 1,508 | 1,480 | 1,486 | -22 | -1.5% | 13,200 |
| 2024/12/24 | 1,506 | 1,515 | 1,502 | 1,508 | +2 | +0.1% | 3,500 |
| 2024/12/23 | 1,502 | 1,509 | 1,502 | 1,506 | +4 | +0.3% | 7,000 |
| 2024/12/20 | 1,512 | 1,513 | 1,492 | 1,502 | -11 | -0.7% | 5,200 |
| 2024/12/19 | 1,497 | 1,513 | 1,495 | 1,513 | +8 | +0.5% | 3,700 |
| 2024/12/18 | 1,519 | 1,519 | 1,501 | 1,505 | -8 | -0.5% | 3,200 |
| 2024/12/17 | 1,514 | 1,514 | 1,501 | 1,513 | +15 | +1% | 6,200 |
| 2024/12/16 | 1,494 | 1,505 | 1,492 | 1,498 | +17 | +1.1% | 35,200 |
| 2024/12/13 | 1,461 | 1,493 | 1,461 | 1,481 | +21 | +1.4% | 2,000 |
| 2024/12/12 | 1,490 | 1,490 | 1,460 | 1,460 | -9 | -0.6% | 4,000 |
| 2024/12/11 | 1,490 | 1,490 | 1,462 | 1,469 | -22 | -1.5% | 2,300 |
| 2024/12/10 | 1,491 | 1,491 | 1,491 | 1,491 | ±0 | ±0% | 400 |
| 2024/12/09 | 1,504 | 1,504 | 1,491 | 1,491 | -3 | -0.2% | 1,900 |
| 2024/12/06 | 1,495 | 1,495 | 1,490 | 1,494 | -1 | -0.1% | 2,800 |
| 2024/12/05 | 1,498 | 1,504 | 1,491 | 1,495 | +9 | +0.6% | 2,800 |
| 2024/12/04 | 1,484 | 1,496 | 1,484 | 1,486 | +2 | +0.1% | 2,800 |
| 2024/12/03 | 1,496 | 1,496 | 1,483 | 1,484 | -12 | -0.8% | 1,300 |
| 2024/12/02 | 1,504 | 1,504 | 1,450 | 1,496 | -8 | -0.5% | 7,900 |
| 2024/11/29 | 1,496 | 1,504 | 1,485 | 1,504 | +2 | +0.1% | 3,600 |
| 2024/11/28 | 1,490 | 1,502 | 1,490 | 1,502 | +14 | +0.9% | 1,300 |
| 2024/11/27 | 1,493 | 1,500 | 1,487 | 1,488 | -3 | -0.2% | 1,500 |
| 2024/11/26 | 1,500 | 1,500 | 1,486 | 1,491 | -3 | -0.2% | 1,700 |
| 2024/11/25 | 1,500 | 1,505 | 1,492 | 1,494 | -11 | -0.7% | 3,100 |
| 2024/11/22 | 1,505 | 1,505 | 1,490 | 1,505 | +15 | +1% | 4,700 |
| 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 |
151～
200
件表示中 / 3765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 | 228,600円 | +9.2% | +6.1% | 3.50% | 5.07倍 | 0.59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 |
| ウェルス | 104,300円 | +58.4% | +234.0% | 2.01% | 8.00倍 | 1.03倍 |
|
不動産ファンドによる高級ホテルへの投資や運営を展開。事業用不動産の開発・再生に強み |
| アーバネット | 56,200円 | +9.2% | +2.3% | 3.91% | 10.34倍 | 1.14倍 |
|
都市型賃貸マンションが中核で設計・開発に特化。子会社で戸建て・テラスハウスなども展開 |
| リアルゲイト | 310,500円 | +19.5% | +31.2% | 0.00% | 31.25倍 | 5.55倍 |
|
築古ビルの再生、転貸借事業が柱。東京・渋谷区軸に都心展開。ビルなどの運営受託や施工請負も |
| イノベーション | 101,800円 | +13.3% | +10.3% | 2.95% | 16.58倍 | 4.26倍 |
|
飲食店向け小規模店舗の転貸借事業が柱。東京２３区中心に１都３県で展開。クロップスの子会社 |
市場注目の銘柄
チャート関連のコラム
