ｒｏｂｏｔ ｈｏｍｅ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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 1,390 | 1,402 | 1,372 | 1,394 | -6 | -0.4% | 184,500 |
| 2017/12/13 | 1,388 | 1,406 | 1,364 | 1,400 | +12 | +0.9% | 498,000 |
| 2017/12/12 | 1,402 | 1,458 | 1,370 | 1,388 | -10 | -0.7% | 818,000 |
| 2017/12/11 | 1,360 | 1,404 | 1,354 | 1,398 | +52 | +3.9% | 429,000 |
| 2017/12/08 | 1,316 | 1,368 | 1,304 | 1,346 | +14 | +1.1% | 375,000 |
| 2017/12/07 | 1,338 | 1,360 | 1,332 | 1,332 | -6 | -0.4% | 262,000 |
| 2017/12/06 | 1,294 | 1,366 | 1,294 | 1,338 | +46 | +3.6% | 865,000 |
| 2017/12/05 | 1,252 | 1,298 | 1,252 | 1,292 | +44 | +3.5% | 458,500 |
| 2017/12/04 | 1,362 | 1,366 | 1,248 | 1,248 | -114 | -8.4% | 656,500 |
| 2017/12/01 | 1,332 | 1,380 | 1,332 | 1,362 | +30 | +2.3% | 404,000 |
| 2017/11/30 | 1,322 | 1,334 | 1,308 | 1,332 | -16 | -1.2% | 641,500 |
| 2017/11/29 | 1,320 | 1,356 | 1,290 | 1,348 | +48 | +3.7% | 871,000 |
| 2017/11/28 | 1,272 | 1,304 | 1,222 | 1,300 | +28 | +2.2% | 1,107,000 |
| 2017/11/27 | 1,232 | 1,284 | 1,226 | 1,272 | +54 | +4.4% | 673,500 |
| 2017/11/24 | 1,198 | 1,222 | 1,184 | 1,218 | +22 | +1.8% | 446,500 |
| 2017/11/22 | 1,186 | 1,210 | 1,166 | 1,196 | +14 | +1.2% | 473,500 |
| 2017/11/21 | 1,210 | 1,214 | 1,176 | 1,182 | -24 | -2% | 707,500 |
| 2017/11/20 | 1,212 | 1,228 | 1,194 | 1,206 | -16 | -1.3% | 885,000 |
| 2017/11/17 | 1,280 | 1,280 | 1,210 | 1,222 | -52 | -4.1% | 706,000 |
| 2017/11/16 | 1,260 | 1,280 | 1,246 | 1,274 | -6 | -0.5% | 316,000 |
| 2017/11/15 | 1,262 | 1,284 | 1,248 | 1,280 | -14 | -1.1% | 742,500 |
| 2017/11/14 | 1,260 | 1,308 | 1,260 | 1,294 | +30 | +2.4% | 298,000 |
| 2017/11/13 | 1,286 | 1,292 | 1,256 | 1,264 | -22 | -1.7% | 353,500 |
| 2017/11/10 | 1,200 | 1,288 | 1,198 | 1,286 | +94 | +7.9% | 948,000 |
| 2017/11/09 | 1,198 | 1,216 | 1,166 | 1,192 | +12 | +1% | 771,500 |
| 2017/11/08 | 1,200 | 1,228 | 1,152 | 1,180 | -8 | -0.7% | 1,020,000 |
| 2017/11/07 | 1,242 | 1,260 | 1,148 | 1,188 | -224 | -15.9% | 2,614,000 |
| 2017/11/06 | 1,416 | 1,418 | 1,400 | 1,412 | +8 | +0.6% | 528,500 |
| 2017/11/02 | 1,376 | 1,410 | 1,376 | 1,404 | +24 | +1.7% | 314,000 |
| 2017/11/01 | 1,360 | 1,386 | 1,352 | 1,380 | ±0 | ±0% | 318,000 |
| 2017/10/31 | 1,372 | 1,384 | 1,356 | 1,380 | -6 | -0.4% | 199,500 |
| 2017/10/30 | 1,344 | 1,388 | 1,340 | 1,386 | +48 | +3.6% | 379,000 |
| 2017/10/27 | 1,336 | 1,348 | 1,328 | 1,338 | -6 | -0.4% | 290,000 |
| 2017/10/26 | 1,332 | 1,350 | 1,332 | 1,344 | -2 | -0.1% | 146,500 |
| 2017/10/25 | 1,354 | 1,364 | 1,338 | 1,346 | -4 | -0.3% | 233,500 |
| 2017/10/24 | 1,374 | 1,378 | 1,344 | 1,350 | -30 | -2.2% | 240,500 |
| 2017/10/23 | 1,338 | 1,388 | 1,318 | 1,380 | +38 | +2.8% | 364,500 |
| 2017/10/20 | 1,354 | 1,366 | 1,338 | 1,342 | -20 | -1.5% | 375,000 |
| 2017/10/19 | 1,346 | 1,368 | 1,344 | 1,362 | +22 | +1.6% | 200,500 |
| 2017/10/18 | 1,360 | 1,376 | 1,336 | 1,340 | -40 | -2.9% | 316,000 |
| 2017/10/17 | 1,386 | 1,408 | 1,360 | 1,380 | -4 | -0.3% | 250,000 |
| 2017/10/16 | 1,402 | 1,404 | 1,350 | 1,384 | -20 | -1.4% | 375,500 |
| 2017/10/13 | 1,350 | 1,414 | 1,350 | 1,404 | +50 | +3.7% | 842,000 |
| 2017/10/12 | 1,330 | 1,360 | 1,324 | 1,354 | +24 | +1.8% | 378,500 |
| 2017/10/11 | 1,318 | 1,336 | 1,306 | 1,330 | +28 | +2.2% | 271,000 |
| 2017/10/10 | 1,296 | 1,310 | 1,288 | 1,302 | +14 | +1.1% | 382,000 |
| 2017/10/06 | 1,288 | 1,296 | 1,264 | 1,288 | +2 | +0.2% | 207,500 |
| 2017/10/05 | 1,282 | 1,302 | 1,278 | 1,286 | +16 | +1.3% | 299,500 |
| 2017/10/04 | 1,320 | 1,320 | 1,260 | 1,270 | -38 | -2.9% | 669,000 |
| 2017/10/03 | 1,360 | 1,360 | 1,306 | 1,308 | -52 | -3.8% | 439,000 |
1801～
1850
件表示中 / 2300件
類似銘柄と比較する
現在ご覧いただいている「ｒｏｂｏｔｈｏｍ」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 |
|---|---|---|---|---|---|---|---|---|
| ｒｏｂｏｔｈｏｍ | 17,000円 | +82.4% | +32.6% | 1.18% | 13.89倍 | 1.64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 |
| ファースト住 | 99,100円 | +33.4% | +52.9% | 4.34% | 8.61倍 | 0.35倍 |
|
旧飯田建設加古川支店がのれん分けで独立。ミニ開発の戸建て分譲、１次取得者層が主要顧客 |
| イノベーション | 93,000円 | +16.8% | +23.6% | 3.01% | 18.75倍 | 4.52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 |
| アーバネット | 45,800円 | +14.4% | +1.0% | 4.59% | 8.80倍 | 1.03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 |
| ヨシコン | 192,500円 | +9.2% | +6.1% | 4.16% | 4.22倍 | 0.49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 |
市場注目の銘柄
チャート関連のコラム
