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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,235 | 1,235 | 1,222 | 1,230 | -4 | -0.3% | 2,300 |
2023/09/25 | 1,236 | 1,237 | 1,227 | 1,234 | +1 | +0.1% | 4,200 |
2023/09/22 | 1,247 | 1,247 | 1,210 | 1,233 | -13 | -1% | 10,800 |
2023/09/21 | 1,246 | 1,252 | 1,245 | 1,246 | +1 | +0.1% | 6,500 |
2023/09/20 | 1,240 | 1,259 | 1,240 | 1,245 | ±0 | ±0% | 8,100 |
2023/09/19 | 1,210 | 1,249 | 1,210 | 1,245 | +42 | +3.5% | 21,500 |
2023/09/15 | 1,196 | 1,203 | 1,193 | 1,203 | +7 | +0.6% | 6,600 |
2023/09/14 | 1,191 | 1,196 | 1,188 | 1,196 | +3 | +0.3% | 1,800 |
2023/09/13 | 1,189 | 1,194 | 1,181 | 1,193 | +7 | +0.6% | 2,900 |
2023/09/12 | 1,191 | 1,191 | 1,179 | 1,186 | ±0 | ±0% | 3,200 |
2023/09/11 | 1,185 | 1,186 | 1,180 | 1,186 | +8 | +0.7% | 3,700 |
2023/09/08 | 1,177 | 1,178 | 1,171 | 1,178 | +1 | +0.1% | 2,200 |
2023/09/07 | 1,180 | 1,181 | 1,174 | 1,177 | -2 | -0.2% | 6,100 |
2023/09/06 | 1,177 | 1,179 | 1,166 | 1,179 | +2 | +0.2% | 6,600 |
2023/09/05 | 1,167 | 1,177 | 1,160 | 1,177 | +11 | +0.9% | 4,200 |
2023/09/04 | 1,143 | 1,166 | 1,143 | 1,166 | +30 | +2.6% | 15,400 |
2023/09/01 | 1,135 | 1,143 | 1,127 | 1,136 | +4 | +0.4% | 6,500 |
2023/08/31 | 1,117 | 1,133 | 1,117 | 1,132 | +23 | +2.1% | 229,200 |
2023/08/30 | 1,136 | 1,137 | 1,099 | 1,109 | -25 | -2.2% | 37,100 |
2023/08/29 | 1,146 | 1,156 | 1,121 | 1,134 | -11 | -1% | 36,100 |
2023/08/28 | 1,165 | 1,165 | 1,143 | 1,145 | -1 | -0.1% | 22,000 |
2023/08/25 | 1,172 | 1,172 | 1,141 | 1,146 | -24 | -2.1% | 22,600 |
2023/08/24 | 1,173 | 1,173 | 1,170 | 1,170 | -1 | -0.1% | 500 |
2023/08/23 | 1,165 | 1,171 | 1,159 | 1,171 | +6 | +0.5% | 6,800 |
2023/08/22 | 1,168 | 1,173 | 1,165 | 1,165 | -3 | -0.3% | 2,600 |
2023/08/21 | 1,172 | 1,174 | 1,168 | 1,168 | -6 | -0.5% | 1,400 |
2023/08/18 | 1,170 | 1,176 | 1,130 | 1,174 | +2 | +0.2% | 6,900 |
2023/08/17 | 1,183 | 1,183 | 1,158 | 1,172 | +2 | +0.2% | 2,800 |
2023/08/16 | 1,168 | 1,174 | 1,145 | 1,170 | -7 | -0.6% | 7,900 |
2023/08/15 | 1,192 | 1,192 | 1,147 | 1,177 | -1 | -0.1% | 18,100 |
2023/08/14 | 1,213 | 1,214 | 1,168 | 1,178 | -69 | -5.5% | 56,100 |
2023/08/10 | 1,248 | 1,261 | 1,223 | 1,247 | -17 | -1.3% | 3,500 |
2023/08/09 | 1,232 | 1,275 | 1,216 | 1,264 | +24 | +1.9% | 10,400 |
2023/08/08 | 1,248 | 1,250 | 1,240 | 1,240 | -8 | -0.6% | 2,900 |
2023/08/07 | 1,250 | 1,250 | 1,233 | 1,248 | -2 | -0.2% | 3,600 |
2023/08/04 | 1,232 | 1,250 | 1,232 | 1,250 | +10 | +0.8% | 4,000 |
2023/08/03 | 1,223 | 1,240 | 1,223 | 1,240 | +17 | +1.4% | 2,400 |
2023/08/02 | 1,241 | 1,241 | 1,220 | 1,223 | -15 | -1.2% | 3,400 |
2023/08/01 | 1,239 | 1,239 | 1,226 | 1,238 | -2 | -0.2% | 1,000 |
2023/07/31 | 1,241 | 1,241 | 1,221 | 1,240 | +20 | +1.6% | 5,800 |
2023/07/28 | 1,231 | 1,233 | 1,220 | 1,220 | -20 | -1.6% | 3,100 |
2023/07/27 | 1,253 | 1,261 | 1,238 | 1,240 | -26 | -2.1% | 6,100 |
2023/07/26 | 1,243 | 1,274 | 1,240 | 1,266 | +23 | +1.9% | 3,800 |
2023/07/25 | 1,250 | 1,253 | 1,239 | 1,243 | +4 | +0.3% | 3,300 |
2023/07/24 | 1,247 | 1,247 | 1,236 | 1,239 | +9 | +0.7% | 1,300 |
2023/07/21 | 1,226 | 1,248 | 1,218 | 1,230 | +4 | +0.3% | 2,700 |
2023/07/20 | 1,229 | 1,230 | 1,226 | 1,226 | -4 | -0.3% | 1,900 |
2023/07/19 | 1,219 | 1,230 | 1,219 | 1,230 | +12 | +1% | 1,500 |
2023/07/18 | 1,212 | 1,222 | 1,211 | 1,218 | ±0 | ±0% | 14,900 |
2023/07/14 | 1,217 | 1,218 | 1,213 | 1,218 | +1 | +0.1% | 1,600 |
151~
200
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