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 |
|---|---|---|---|---|---|---|---|
| 2017/12/19 | 1,815 | 1,815 | 1,790 | 1,793 | -19 | -1% | 15,900 |
| 2017/12/18 | 1,749 | 1,838 | 1,749 | 1,812 | +65 | +3.7% | 25,800 |
| 2017/12/15 | 1,663 | 1,750 | 1,663 | 1,747 | +84 | +5.1% | 25,300 |
| 2017/12/14 | 1,652 | 1,664 | 1,652 | 1,663 | +11 | +0.7% | 3,600 |
| 2017/12/13 | 1,654 | 1,664 | 1,649 | 1,652 | ±0 | ±0% | 5,600 |
| 2017/12/12 | 1,661 | 1,675 | 1,650 | 1,652 | -10 | -0.6% | 7,200 |
| 2017/12/11 | 1,622 | 1,668 | 1,622 | 1,662 | +40 | +2.5% | 22,600 |
| 2017/12/08 | 1,611 | 1,622 | 1,610 | 1,622 | +13 | +0.8% | 5,000 |
| 2017/12/07 | 1,608 | 1,615 | 1,608 | 1,609 | +1 | +0.1% | 3,400 |
| 2017/12/06 | 1,618 | 1,618 | 1,607 | 1,608 | ±0 | ±0% | 4,800 |
| 2017/12/05 | 1,611 | 1,611 | 1,601 | 1,608 | ±0 | ±0% | 12,200 |
| 2017/12/04 | 1,611 | 1,616 | 1,608 | 1,608 | ±0 | ±0% | 7,700 |
| 2017/12/01 | 1,611 | 1,615 | 1,608 | 1,608 | -1 | -0.1% | 5,300 |
| 2017/11/30 | 1,613 | 1,618 | 1,608 | 1,609 | ±0 | ±0% | 5,400 |
| 2017/11/29 | 1,616 | 1,623 | 1,609 | 1,609 | -6 | -0.4% | 6,700 |
| 2017/11/28 | 1,620 | 1,620 | 1,614 | 1,615 | -4 | -0.2% | 5,200 |
| 2017/11/27 | 1,627 | 1,630 | 1,619 | 1,619 | +7 | +0.4% | 6,900 |
| 2017/11/24 | 1,608 | 1,613 | 1,606 | 1,612 | +4 | +0.2% | 8,700 |
| 2017/11/22 | 1,594 | 1,619 | 1,594 | 1,608 | +28 | +1.8% | 18,200 |
| 2017/11/21 | 1,572 | 1,586 | 1,571 | 1,580 | +8 | +0.5% | 6,500 |
| 2017/11/20 | 1,585 | 1,585 | 1,560 | 1,572 | +12 | +0.8% | 3,400 |
| 2017/11/17 | 1,558 | 1,568 | 1,556 | 1,560 | +2 | +0.1% | 3,400 |
| 2017/11/16 | 1,550 | 1,558 | 1,540 | 1,558 | +6 | +0.4% | 4,800 |
| 2017/11/15 | 1,595 | 1,595 | 1,540 | 1,552 | -37 | -2.3% | 24,000 |
| 2017/11/14 | 1,563 | 1,595 | 1,550 | 1,589 | +28 | +1.8% | 16,500 |
| 2017/11/13 | 1,584 | 1,584 | 1,561 | 1,561 | -7 | -0.4% | 8,900 |
| 2017/11/10 | 1,559 | 1,569 | 1,552 | 1,568 | ±0 | ±0% | 9,300 |
| 2017/11/09 | 1,578 | 1,590 | 1,565 | 1,568 | -9 | -0.6% | 12,300 |
| 2017/11/08 | 1,585 | 1,585 | 1,560 | 1,577 | -13 | -0.8% | 8,400 |
| 2017/11/07 | 1,590 | 1,590 | 1,561 | 1,590 | -9 | -0.6% | 16,400 |
| 2017/11/06 | 1,633 | 1,635 | 1,581 | 1,599 | -36 | -2.2% | 16,200 |
| 2017/11/02 | 1,653 | 1,653 | 1,624 | 1,635 | -22 | -1.3% | 10,400 |
| 2017/11/01 | 1,678 | 1,679 | 1,655 | 1,657 | -7 | -0.4% | 26,000 |
| 2017/10/31 | 1,643 | 1,666 | 1,636 | 1,664 | -10 | -0.6% | 24,800 |
| 2017/10/30 | 1,595 | 1,685 | 1,594 | 1,674 | +228 | +15.8% | 98,800 |
| 2017/10/27 | 1,437 | 1,447 | 1,437 | 1,446 | +9 | +0.6% | 6,800 |
| 2017/10/26 | 1,438 | 1,448 | 1,436 | 1,437 | -4 | -0.3% | 7,700 |
| 2017/10/25 | 1,435 | 1,443 | 1,432 | 1,441 | +10 | +0.7% | 4,900 |
| 2017/10/24 | 1,439 | 1,439 | 1,431 | 1,431 | -3 | -0.2% | 3,600 |
| 2017/10/23 | 1,437 | 1,437 | 1,432 | 1,434 | ±0 | ±0% | 3,200 |
| 2017/10/20 | 1,424 | 1,434 | 1,422 | 1,434 | +10 | +0.7% | 2,100 |
| 2017/10/19 | 1,432 | 1,436 | 1,422 | 1,424 | -10 | -0.7% | 7,600 |
| 2017/10/18 | 1,445 | 1,446 | 1,434 | 1,434 | -8 | -0.6% | 5,700 |
| 2017/10/17 | 1,433 | 1,445 | 1,432 | 1,442 | +12 | +0.8% | 6,400 |
| 2017/10/16 | 1,433 | 1,447 | 1,430 | 1,430 | +1 | +0.1% | 7,300 |
| 2017/10/13 | 1,430 | 1,433 | 1,427 | 1,429 | +3 | +0.2% | 3,300 |
| 2017/10/12 | 1,423 | 1,432 | 1,421 | 1,426 | +5 | +0.4% | 6,100 |
| 2017/10/11 | 1,425 | 1,426 | 1,420 | 1,421 | -2 | -0.1% | 4,600 |
| 2017/10/10 | 1,422 | 1,425 | 1,416 | 1,423 | +3 | +0.2% | 14,400 |
| 2017/10/06 | 1,423 | 1,433 | 1,420 | 1,420 | -1 | -0.1% | 8,400 |
1801～
1850
件表示中 / 3695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 | 190,700円 | +9.2% | +6.1% | 4.20% | 4.19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 |
| ククレブ | 369,000円 | +73.4% | +51.4% | 0.54% | 36.60倍 | 7.91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 |
| 和田興産 | 140,300円 | +2.2% | -22.3% | 4.99% | 6.15倍 | 0.47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 |
| ｒｏｂｏｔｈｏｍ | 16,800円 | +82.4% | +32.6% | 1.19% | 13.73倍 | 1.62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 |
| アンビション | 216,800円 | +26.7% | +23.7% | 4.84% | 6.67倍 | 2.20倍 |
|
都内中心に借り上げた居住用不動産を転貸するサブリース主力。不動産ＤＸで業務効率化推進 |
市場注目の銘柄
チャート関連のコラム
