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 |
|---|---|---|---|---|---|---|---|
| 2016/04/28 | 1,610 | 1,625 | 1,450 | 1,553 | -37 | -2.3% | 4,606,000 |
| 2016/04/27 | 1,470 | 1,595 | 1,436 | 1,590 | +150 | +10.4% | 3,132,000 |
| 2016/04/26 | 1,531 | 1,549 | 1,405 | 1,440 | -134 | -8.5% | 2,175,000 |
| 2016/04/25 | 1,580 | 1,600 | 1,563 | 1,574 | +6 | +0.4% | 2,541,000 |
| 2016/04/22 | 1,535 | 1,568 | 1,482 | 1,568 | +23 | +1.5% | 2,419,000 |
| 2016/04/21 | 1,584 | 1,588 | 1,535 | 1,545 | +9 | +0.6% | 1,988,000 |
| 2016/04/20 | 1,540 | 1,583 | 1,506 | 1,536 | +32 | +2.1% | 4,678,000 |
| 2016/04/19 | 1,440 | 1,507 | 1,438 | 1,504 | +85 | +6% | 2,671,000 |
| 2016/04/18 | 1,415 | 1,455 | 1,410 | 1,419 | -41 | -2.8% | 1,754,000 |
| 2016/04/15 | 1,500 | 1,569 | 1,460 | 1,460 | +17 | +1.2% | 5,209,000 |
| 2016/04/14 | 1,446 | 1,469 | 1,415 | 1,443 | -7 | -0.5% | 3,325,000 |
| 2016/04/13 | 1,350 | 1,460 | 1,334 | 1,450 | +117 | +8.8% | 6,396,000 |
| 2016/04/12 | 1,373 | 1,406 | 1,320 | 1,333 | -37 | -2.7% | 3,577,000 |
| 2016/04/11 | 1,344 | 1,378 | 1,306 | 1,370 | +38 | +2.9% | 5,261,000 |
| 2016/04/08 | 1,191 | 1,344 | 1,190 | 1,332 | +101 | +8.2% | 5,299,000 |
| 2016/04/07 | 1,209 | 1,284 | 1,187 | 1,231 | +22 | +1.8% | 3,442,000 |
| 2016/04/06 | 1,174 | 1,215 | 1,146 | 1,209 | +5 | +0.4% | 2,343,000 |
| 2016/04/05 | 1,282 | 1,298 | 1,162 | 1,204 | -108 | -8.2% | 4,096,000 |
| 2016/04/04 | 1,338 | 1,349 | 1,301 | 1,312 | -36 | -2.7% | 2,153,000 |
| 2016/04/01 | 1,365 | 1,387 | 1,290 | 1,348 | +4 | +0.3% | 4,900,000 |
| 2016/03/31 | 1,320 | 1,369 | 1,302 | 1,344 | +78 | +6.2% | 7,611,000 |
| 2016/03/30 | 1,288 | 1,336 | 1,215 | 1,266 | -1 | -0.1% | 5,385,000 |
| 2016/03/29 | 1,280 | 1,321 | 1,252 | 1,267 | +12 | +1% | 5,706,000 |
| 2016/03/28 | 1,168 | 1,278 | 1,158 | 1,255 | +115 | +10.1% | 7,464,000 |
| 2016/03/25 | 1,197 | 1,197 | 1,121 | 1,140 | -43 | -3.6% | 1,531,000 |
| 2016/03/24 | 1,147 | 1,206 | 1,138 | 1,183 | +36 | +3.1% | 2,437,000 |
| 2016/03/23 | 1,190 | 1,219 | 1,134 | 1,147 | -33 | -2.8% | 3,658,000 |
| 2016/03/22 | 1,093 | 1,191 | 1,080 | 1,180 | +83 | +7.6% | 4,075,000 |
| 2016/03/18 | 1,086 | 1,130 | 1,075 | 1,097 | -37 | -3.3% | 2,377,000 |
| 2016/03/17 | 1,216 | 1,219 | 1,058 | 1,134 | -60 | -5% | 5,141,000 |
| 2016/03/16 | 1,205 | 1,244 | 1,180 | 1,194 | -18 | -1.5% | 6,386,000 |
| 2016/03/15 | 1,077 | 1,235 | 1,073 | 1,212 | +142 | +13.3% | 11,657,000 |
| 2016/03/14 | 1,135 | 1,135 | 1,065 | 1,070 | -45 | -4% | 5,658,000 |
| 2016/03/11 | 1,070 | 1,130 | 1,041 | 1,115 | +23 | +2.1% | 11,007,000 |
| 2016/03/10 | 1,015 | 1,100 | 1,004 | 1,092 | +102 | +10.3% | 11,862,000 |
| 2016/03/09 | 934 | 1,015 | 908 | 990 | +41 | +4.3% | 10,425,000 |
| 2016/03/08 | 968 | 974 | 898 | 949 | -20 | -2.1% | 8,553,000 |
| 2016/03/07 | 915 | 969 | 896 | 969 | +94 | +10.7% | 8,280,000 |
| 2016/03/04 | 905 | 920 | 860 | 875 | -18 | -2% | 2,785,000 |
| 2016/03/03 | 830 | 908 | 823 | 893 | +66 | +8% | 5,797,000 |
| 2016/03/02 | 842 | 856 | 805 | 827 | +9 | +1.1% | 4,558,000 |
| 2016/03/01 | 775 | 823 | 766 | 818 | +38 | +4.9% | 2,645,000 |
| 2016/02/29 | 826 | 827 | 766 | 780 | -21 | -2.6% | 1,975,000 |
| 2016/02/26 | 823 | 850 | 783 | 801 | +2 | +0.3% | 5,030,000 |
| 2016/02/25 | 760 | 848 | 760 | 799 | +34 | +4.4% | 7,473,000 |
| 2016/02/24 | 779 | 825 | 745 | 765 | -35 | -4.4% | 4,132,000 |
| 2016/02/23 | 820 | 895 | 790 | 800 | +23 | +3% | 11,951,000 |
| 2016/02/22 | 747 | 777 | 723 | 777 | +45 | +6.1% | 5,355,000 |
| 2016/02/19 | 671 | 733 | 655 | 732 | +66 | +9.9% | 6,222,000 |
| 2016/02/18 | 657 | 702 | 643 | 666 | +24 | +3.7% | 3,639,000 |
2201～
2250
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
