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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,939 | 1,939 | 1,868 | 1,900 | +32 | +1.7% | 19,200 |
| 2024/07/04 | 1,899 | 1,925 | 1,868 | 1,868 | -21 | -1.1% | 12,300 |
| 2024/07/03 | 1,817 | 1,889 | 1,817 | 1,889 | +74 | +4.1% | 7,500 |
| 2024/07/02 | 1,862 | 1,874 | 1,776 | 1,815 | -57 | -3% | 27,600 |
| 2024/07/01 | 1,895 | 1,899 | 1,867 | 1,872 | -22 | -1.2% | 9,600 |
| 2024/06/28 | 1,939 | 1,939 | 1,851 | 1,894 | -46 | -2.4% | 19,900 |
| 2024/06/27 | 1,940 | 1,960 | 1,912 | 1,940 | ±0 | ±0% | 27,000 |
| 2024/06/26 | 1,901 | 1,940 | 1,885 | 1,940 | +28 | +1.5% | 18,400 |
| 2024/06/25 | 1,968 | 1,969 | 1,858 | 1,912 | -50 | -2.5% | 50,800 |
| 2024/06/24 | 1,889 | 1,962 | 1,881 | 1,962 | +105 | +5.7% | 50,300 |
| 2024/06/21 | 1,799 | 1,874 | 1,785 | 1,857 | +72 | +4% | 34,400 |
| 2024/06/20 | 1,755 | 1,805 | 1,738 | 1,785 | +61 | +3.5% | 39,900 |
| 2024/06/19 | 1,720 | 1,760 | 1,710 | 1,724 | +50 | +3% | 28,900 |
| 2024/06/18 | 1,644 | 1,693 | 1,644 | 1,674 | +24 | +1.5% | 17,400 |
| 2024/06/17 | 1,663 | 1,665 | 1,629 | 1,650 | ±0 | ±0% | 7,500 |
| 2024/06/14 | 1,615 | 1,662 | 1,612 | 1,650 | +25 | +1.5% | 5,100 |
| 2024/06/13 | 1,648 | 1,650 | 1,610 | 1,625 | -26 | -1.6% | 27,400 |
| 2024/06/12 | 1,655 | 1,662 | 1,649 | 1,651 | +8 | +0.5% | 2,400 |
| 2024/06/11 | 1,655 | 1,663 | 1,641 | 1,643 | -10 | -0.6% | 4,800 |
| 2024/06/10 | 1,662 | 1,675 | 1,653 | 1,653 | +1 | +0.1% | 6,400 |
| 2024/06/07 | 1,656 | 1,678 | 1,652 | 1,652 | +1 | +0.1% | 6,700 |
| 2024/06/06 | 1,684 | 1,687 | 1,650 | 1,651 | -14 | -0.8% | 7,300 |
| 2024/06/05 | 1,678 | 1,678 | 1,656 | 1,665 | -10 | -0.6% | 7,700 |
| 2024/06/04 | 1,680 | 1,728 | 1,670 | 1,675 | -1 | -0.1% | 27,200 |
| 2024/06/03 | 1,669 | 1,679 | 1,657 | 1,676 | -2 | -0.1% | 8,200 |
| 2024/05/31 | 1,668 | 1,678 | 1,646 | 1,678 | +10 | +0.6% | 5,600 |
| 2024/05/30 | 1,642 | 1,668 | 1,621 | 1,668 | +16 | +1% | 8,200 |
| 2024/05/29 | 1,671 | 1,678 | 1,652 | 1,652 | -18 | -1.1% | 12,000 |
| 2024/05/28 | 1,676 | 1,678 | 1,666 | 1,670 | +7 | +0.4% | 5,200 |
| 2024/05/27 | 1,653 | 1,679 | 1,653 | 1,663 | +27 | +1.7% | 15,600 |
| 2024/05/24 | 1,641 | 1,654 | 1,632 | 1,636 | -10 | -0.6% | 8,600 |
| 2024/05/23 | 1,675 | 1,680 | 1,645 | 1,646 | -29 | -1.7% | 13,400 |
| 2024/05/22 | 1,675 | 1,696 | 1,662 | 1,675 | +20 | +1.2% | 14,400 |
| 2024/05/21 | 1,705 | 1,720 | 1,651 | 1,655 | -54 | -3.2% | 28,500 |
| 2024/05/20 | 1,701 | 1,727 | 1,695 | 1,709 | +15 | +0.9% | 33,000 |
| 2024/05/17 | 1,652 | 1,695 | 1,652 | 1,694 | +63 | +3.9% | 24,600 |
| 2024/05/16 | 1,613 | 1,650 | 1,606 | 1,631 | +20 | +1.2% | 18,500 |
| 2024/05/15 | 1,672 | 1,672 | 1,593 | 1,611 | -64 | -3.8% | 50,600 |
| 2024/05/14 | 1,704 | 1,704 | 1,675 | 1,675 | -8 | -0.5% | 14,500 |
| 2024/05/13 | 1,715 | 1,738 | 1,675 | 1,683 | -23 | -1.3% | 34,100 |
| 2024/05/10 | 1,700 | 1,730 | 1,670 | 1,706 | -4 | -0.2% | 49,700 |
| 2024/05/09 | 1,679 | 1,717 | 1,656 | 1,710 | -9 | -0.5% | 70,800 |
| 2024/05/08 | 1,780 | 1,829 | 1,641 | 1,719 | +99 | +6.1% | 370,100 |
| 2024/05/07 | 1,620 | 1,620 | 1,620 | 1,620 | +300 | +22.7% | 21,900 |
| 2024/05/02 | 1,312 | 1,320 | 1,312 | 1,320 | -4 | -0.3% | 2,800 |
| 2024/05/01 | 1,326 | 1,326 | 1,311 | 1,324 | -20 | -1.5% | 7,300 |
| 2024/04/30 | 1,320 | 1,362 | 1,301 | 1,344 | +24 | +1.8% | 12,300 |
| 2024/04/26 | 1,309 | 1,321 | 1,298 | 1,320 | +5 | +0.4% | 7,600 |
| 2024/04/25 | 1,308 | 1,318 | 1,299 | 1,315 | +6 | +0.5% | 2,000 |
| 2024/04/24 | 1,298 | 1,309 | 1,286 | 1,309 | +19 | +1.5% | 3,800 |
201～
250
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
