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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,851 | 1,951 | 1,850 | 1,925 | +37 | +2% | 44,800 |
| 2025/05/01 | 1,877 | 1,908 | 1,820 | 1,888 | +165 | +9.6% | 116,800 |
| 2025/04/30 | 1,663 | 1,723 | 1,646 | 1,723 | +72 | +4.4% | 59,000 |
| 2025/04/28 | 1,680 | 1,693 | 1,651 | 1,651 | +1 | +0.1% | 13,700 |
| 2025/04/25 | 1,644 | 1,650 | 1,641 | 1,650 | +9 | +0.5% | 3,400 |
| 2025/04/24 | 1,644 | 1,653 | 1,623 | 1,641 | ±0 | ±0% | 10,100 |
| 2025/04/23 | 1,630 | 1,660 | 1,630 | 1,641 | +16 | +1% | 10,600 |
| 2025/04/22 | 1,620 | 1,629 | 1,617 | 1,625 | +5 | +0.3% | 7,400 |
| 2025/04/21 | 1,631 | 1,650 | 1,615 | 1,620 | -11 | -0.7% | 12,900 |
| 2025/04/18 | 1,600 | 1,633 | 1,588 | 1,631 | +35 | +2.2% | 5,300 |
| 2025/04/17 | 1,590 | 1,602 | 1,583 | 1,596 | +3 | +0.2% | 2,400 |
| 2025/04/16 | 1,587 | 1,605 | 1,579 | 1,593 | +4 | +0.3% | 3,200 |
| 2025/04/15 | 1,586 | 1,602 | 1,586 | 1,589 | -12 | -0.7% | 5,300 |
| 2025/04/14 | 1,611 | 1,647 | 1,601 | 1,601 | -7 | -0.4% | 9,600 |
| 2025/04/11 | 1,545 | 1,615 | 1,530 | 1,608 | +48 | +3.1% | 9,900 |
| 2025/04/10 | 1,570 | 1,570 | 1,531 | 1,560 | +52 | +3.4% | 6,600 |
| 2025/04/09 | 1,470 | 1,520 | 1,462 | 1,508 | -42 | -2.7% | 11,100 |
| 2025/04/08 | 1,579 | 1,579 | 1,525 | 1,550 | +75 | +5.1% | 5,000 |
| 2025/04/07 | 1,422 | 1,536 | 1,421 | 1,475 | -106 | -6.7% | 21,800 |
| 2025/04/04 | 1,554 | 1,581 | 1,501 | 1,581 | -6 | -0.4% | 16,300 |
| 2025/04/03 | 1,606 | 1,614 | 1,558 | 1,587 | -43 | -2.6% | 12,900 |
| 2025/04/02 | 1,625 | 1,635 | 1,600 | 1,630 | -4 | -0.2% | 5,900 |
| 2025/04/01 | 1,628 | 1,636 | 1,626 | 1,634 | +6 | +0.4% | 2,700 |
| 2025/03/31 | 1,648 | 1,657 | 1,625 | 1,628 | -38 | -2.3% | 7,900 |
| 2025/03/28 | 1,621 | 1,688 | 1,621 | 1,666 | -10 | -0.6% | 7,400 |
| 2025/03/27 | 1,665 | 1,683 | 1,665 | 1,676 | +13 | +0.8% | 5,100 |
| 2025/03/26 | 1,671 | 1,674 | 1,658 | 1,663 | -1 | -0.1% | 6,500 |
| 2025/03/25 | 1,679 | 1,683 | 1,660 | 1,664 | -8 | -0.5% | 8,200 |
| 2025/03/24 | 1,677 | 1,685 | 1,667 | 1,672 | +7 | +0.4% | 13,500 |
| 2025/03/21 | 1,673 | 1,679 | 1,660 | 1,665 | -6 | -0.4% | 13,100 |
| 2025/03/19 | 1,672 | 1,676 | 1,665 | 1,671 | -2 | -0.1% | 7,300 |
| 2025/03/18 | 1,670 | 1,675 | 1,663 | 1,673 | +2 | +0.1% | 8,400 |
| 2025/03/17 | 1,669 | 1,671 | 1,657 | 1,671 | +2 | +0.1% | 6,900 |
| 2025/03/14 | 1,674 | 1,684 | 1,668 | 1,669 | -11 | -0.7% | 8,600 |
| 2025/03/13 | 1,680 | 1,683 | 1,676 | 1,680 | -1 | -0.1% | 3,700 |
| 2025/03/12 | 1,687 | 1,690 | 1,674 | 1,681 | -6 | -0.4% | 5,800 |
| 2025/03/11 | 1,687 | 1,687 | 1,680 | 1,687 | +5 | +0.3% | 5,400 |
| 2025/03/10 | 1,685 | 1,686 | 1,675 | 1,682 | +2 | +0.1% | 3,200 |
| 2025/03/07 | 1,673 | 1,719 | 1,673 | 1,680 | +2 | +0.1% | 9,300 |
| 2025/03/06 | 1,671 | 1,679 | 1,660 | 1,678 | +8 | +0.5% | 5,000 |
| 2025/03/05 | 1,663 | 1,680 | 1,656 | 1,670 | +6 | +0.4% | 5,400 |
| 2025/03/04 | 1,646 | 1,664 | 1,646 | 1,664 | +4 | +0.2% | 6,400 |
| 2025/03/03 | 1,646 | 1,661 | 1,646 | 1,660 | +14 | +0.9% | 2,300 |
| 2025/02/28 | 1,665 | 1,667 | 1,646 | 1,646 | -23 | -1.4% | 3,200 |
| 2025/02/27 | 1,653 | 1,669 | 1,653 | 1,669 | +6 | +0.4% | 4,400 |
| 2025/02/26 | 1,651 | 1,670 | 1,651 | 1,663 | +9 | +0.5% | 5,700 |
| 2025/02/25 | 1,620 | 1,657 | 1,615 | 1,654 | +20 | +1.2% | 9,000 |
| 2025/02/21 | 1,642 | 1,650 | 1,632 | 1,634 | -13 | -0.8% | 3,000 |
| 2025/02/20 | 1,669 | 1,669 | 1,647 | 1,647 | -22 | -1.3% | 4,600 |
| 2025/02/19 | 1,660 | 1,678 | 1,660 | 1,669 | +9 | +0.5% | 4,000 |
1～
50
件表示中 / 3692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 | 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 |
| 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 |
| 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 |
| 和田興産 | 138,600円 | +2.2% | -22.3% | 5.05% | 6.07倍 | 0.46倍 |
|
独立系マンション開発。「ワコーレ」商標で姫路―阪神間が地盤。賃貸併営。販売外部委託 |
| ククレブ | 350,000円 | +73.4% | +51.4% | 0.57% | 34.71倍 | 7.50倍 |
|
企業不動産の問題解決、不動産のシステム提供を展開。上場企業保有の２０億円以下の物件に強み |
市場注目の銘柄
チャート関連のコラム
