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 |
|---|---|---|---|---|---|---|---|
| 2017/07/25 | 1,464 | 1,471 | 1,460 | 1,464 | ±0 | ±0% | 8,300 |
| 2017/07/24 | 1,462 | 1,468 | 1,455 | 1,464 | +3 | +0.2% | 4,500 |
| 2017/07/21 | 1,459 | 1,467 | 1,455 | 1,461 | +3 | +0.2% | 2,200 |
| 2017/07/20 | 1,451 | 1,472 | 1,451 | 1,458 | -6 | -0.4% | 9,800 |
| 2017/07/19 | 1,471 | 1,471 | 1,458 | 1,464 | -7 | -0.5% | 8,300 |
| 2017/07/18 | 1,477 | 1,486 | 1,461 | 1,471 | +13 | +0.9% | 22,800 |
| 2017/07/14 | 1,427 | 1,471 | 1,423 | 1,458 | +31 | +2.2% | 29,800 |
| 2017/07/13 | 1,423 | 1,427 | 1,420 | 1,427 | +3 | +0.2% | 5,300 |
| 2017/07/12 | 1,420 | 1,435 | 1,419 | 1,424 | +4 | +0.3% | 5,500 |
| 2017/07/11 | 1,408 | 1,420 | 1,406 | 1,420 | +12 | +0.9% | 5,500 |
| 2017/07/10 | 1,405 | 1,408 | 1,393 | 1,408 | +6 | +0.4% | 20,500 |
| 2017/07/07 | 1,380 | 1,402 | 1,380 | 1,402 | +9 | +0.6% | 11,800 |
| 2017/07/06 | 1,396 | 1,396 | 1,385 | 1,393 | -4 | -0.3% | 2,700 |
| 2017/07/05 | 1,379 | 1,397 | 1,379 | 1,397 | +9 | +0.6% | 4,200 |
| 2017/07/04 | 1,398 | 1,398 | 1,385 | 1,388 | ±0 | ±0% | 3,600 |
| 2017/07/03 | 1,379 | 1,388 | 1,377 | 1,388 | +9 | +0.7% | 5,500 |
| 2017/06/30 | 1,383 | 1,383 | 1,370 | 1,379 | -4 | -0.3% | 7,300 |
| 2017/06/29 | 1,384 | 1,396 | 1,375 | 1,383 | ±0 | ±0% | 5,500 |
| 2017/06/28 | 1,387 | 1,391 | 1,380 | 1,383 | -4 | -0.3% | 5,400 |
| 2017/06/27 | 1,388 | 1,396 | 1,382 | 1,387 | ±0 | ±0% | 5,700 |
| 2017/06/26 | 1,400 | 1,401 | 1,385 | 1,387 | -13 | -0.9% | 6,600 |
| 2017/06/23 | 1,400 | 1,400 | 1,394 | 1,400 | ±0 | ±0% | 15,800 |
| 2017/06/22 | 1,400 | 1,401 | 1,400 | 1,400 | ±0 | ±0% | 6,800 |
| 2017/06/21 | 1,400 | 1,405 | 1,398 | 1,400 | ±0 | ±0% | 8,300 |
| 2017/06/20 | 1,400 | 1,401 | 1,399 | 1,400 | +7 | +0.5% | 9,600 |
| 2017/06/19 | 1,398 | 1,400 | 1,384 | 1,393 | ±0 | ±0% | 3,500 |
| 2017/06/16 | 1,403 | 1,405 | 1,393 | 1,393 | +3 | +0.2% | 9,100 |
| 2017/06/15 | 1,400 | 1,400 | 1,387 | 1,390 | +2 | +0.1% | 5,100 |
| 2017/06/14 | 1,397 | 1,397 | 1,385 | 1,388 | -8 | -0.6% | 6,400 |
| 2017/06/13 | 1,400 | 1,407 | 1,396 | 1,396 | -15 | -1.1% | 8,600 |
| 2017/06/12 | 1,415 | 1,415 | 1,401 | 1,411 | -4 | -0.3% | 7,000 |
| 2017/06/09 | 1,421 | 1,437 | 1,413 | 1,415 | -3 | -0.2% | 14,600 |
| 2017/06/08 | 1,389 | 1,420 | 1,373 | 1,418 | +29 | +2.1% | 41,600 |
| 2017/06/07 | 1,390 | 1,390 | 1,379 | 1,389 | +1 | +0.1% | 3,700 |
| 2017/06/06 | 1,390 | 1,395 | 1,378 | 1,388 | -2 | -0.1% | 11,800 |
| 2017/06/05 | 1,390 | 1,394 | 1,386 | 1,390 | -1 | -0.1% | 6,100 |
| 2017/06/02 | 1,381 | 1,395 | 1,377 | 1,391 | +13 | +0.9% | 13,400 |
| 2017/06/01 | 1,370 | 1,387 | 1,370 | 1,378 | -1 | -0.1% | 7,800 |
| 2017/05/31 | 1,370 | 1,386 | 1,366 | 1,379 | -1 | -0.1% | 8,200 |
| 2017/05/30 | 1,382 | 1,384 | 1,378 | 1,380 | -2 | -0.1% | 6,600 |
| 2017/05/29 | 1,382 | 1,383 | 1,378 | 1,382 | +2 | +0.1% | 8,100 |
| 2017/05/26 | 1,378 | 1,381 | 1,377 | 1,380 | +2 | +0.1% | 3,200 |
| 2017/05/25 | 1,379 | 1,385 | 1,378 | 1,378 | -1 | -0.1% | 4,100 |
| 2017/05/24 | 1,380 | 1,387 | 1,375 | 1,379 | -2 | -0.1% | 6,400 |
| 2017/05/23 | 1,350 | 1,388 | 1,342 | 1,381 | +28 | +2.1% | 16,000 |
| 2017/05/22 | 1,331 | 1,359 | 1,330 | 1,353 | +26 | +2% | 11,700 |
| 2017/05/19 | 1,317 | 1,329 | 1,315 | 1,327 | +4 | +0.3% | 3,500 |
| 2017/05/18 | 1,330 | 1,330 | 1,315 | 1,323 | -24 | -1.8% | 7,500 |
| 2017/05/17 | 1,346 | 1,347 | 1,338 | 1,347 | ±0 | ±0% | 6,300 |
| 2017/05/16 | 1,361 | 1,361 | 1,345 | 1,347 | -14 | -1% | 10,400 |
1901～
1950
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
