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 |
|---|---|---|---|---|---|---|---|
| 2013/06/27 | 1,236 | 1,280 | 1,236 | 1,280 | -6 | -0.5% | 4,000 |
| 2013/06/26 | 1,300 | 1,300 | 1,240 | 1,286 | -34 | -2.6% | 11,000 |
| 2013/06/25 | 1,292 | 1,320 | 1,240 | 1,320 | -20 | -1.5% | 11,000 |
| 2013/06/24 | 1,330 | 1,345 | 1,285 | 1,340 | - | - | 7,000 |
| 2013/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/19 | 1,310 | 1,330 | 1,310 | 1,330 | +50 | +3.9% | 2,000 |
| 2013/06/18 | 1,280 | 1,280 | 1,280 | 1,280 | - | - | 2,000 |
| 2013/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/12 | 1,279 | 1,295 | 1,279 | 1,295 | +12 | +0.9% | 3,000 |
| 2013/06/11 | 1,276 | 1,283 | 1,218 | 1,283 | +67 | +5.5% | 6,000 |
| 2013/06/10 | 1,220 | 1,220 | 1,213 | 1,216 | -19 | -1.5% | 5,000 |
| 2013/06/07 | 1,201 | 1,235 | 1,115 | 1,235 | -54 | -4.2% | 13,000 |
| 2013/06/06 | 1,330 | 1,330 | 1,235 | 1,289 | -101 | -7.3% | 18,000 |
| 2013/06/05 | 1,390 | 1,390 | 1,390 | 1,390 | -5 | -0.4% | 2,000 |
| 2013/06/04 | 1,330 | 1,395 | 1,330 | 1,395 | +66 | +5% | 8,000 |
| 2013/06/03 | 1,350 | 1,350 | 1,270 | 1,329 | -21 | -1.6% | 7,000 |
| 2013/05/31 | 1,330 | 1,350 | 1,330 | 1,350 | +20 | +1.5% | 10,000 |
| 2013/05/30 | 1,375 | 1,375 | 1,330 | 1,330 | -55 | -4% | 15,000 |
| 2013/05/29 | 1,400 | 1,400 | 1,375 | 1,385 | -44 | -3.1% | 8,000 |
| 2013/05/28 | 1,390 | 1,450 | 1,385 | 1,429 | -21 | -1.4% | 21,000 |
| 2013/05/27 | 1,409 | 1,450 | 1,397 | 1,450 | -19 | -1.3% | 8,000 |
| 2013/05/24 | 1,449 | 1,469 | 1,430 | 1,469 | -10 | -0.7% | 9,000 |
| 2013/05/23 | 1,500 | 1,510 | 1,431 | 1,479 | -51 | -3.3% | 20,000 |
| 2013/05/22 | 1,450 | 1,530 | 1,432 | 1,530 | +50 | +3.4% | 16,000 |
| 2013/05/21 | 1,480 | 1,480 | 1,480 | 1,480 | - | - | 1,000 |
| 2013/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/05/17 | 1,455 | 1,527 | 1,391 | 1,527 | +30 | +2% | 32,000 |
| 2013/05/16 | 1,450 | 1,497 | 1,430 | 1,497 | -73 | -4.6% | 16,000 |
| 2013/05/15 | 1,601 | 1,601 | 1,450 | 1,570 | -35 | -2.2% | 33,000 |
| 2013/05/14 | 1,600 | 1,640 | 1,600 | 1,605 | -25 | -1.5% | 17,000 |
| 2013/05/13 | 1,588 | 1,630 | 1,550 | 1,630 | +42 | +2.6% | 10,000 |
| 2013/05/10 | 1,660 | 1,660 | 1,588 | 1,588 | -72 | -4.3% | 11,000 |
| 2013/05/09 | 1,632 | 1,660 | 1,600 | 1,660 | ±0 | ±0% | 14,000 |
| 2013/05/08 | 1,698 | 1,698 | 1,660 | 1,660 | +10 | +0.6% | 8,000 |
| 2013/05/07 | 1,658 | 1,658 | 1,621 | 1,650 | -10 | -0.6% | 31,000 |
| 2013/05/02 | 1,601 | 1,660 | 1,592 | 1,660 | +16 | +1% | 20,000 |
| 2013/05/01 | 1,700 | 1,700 | 1,588 | 1,644 | -56 | -3.3% | 36,000 |
| 2013/04/30 | 1,462 | 1,700 | 1,460 | 1,700 | +200 | +13.3% | 28,000 |
| 2013/04/26 | 1,540 | 1,540 | 1,450 | 1,500 | -60 | -3.8% | 19,000 |
| 2013/04/25 | 1,566 | 1,566 | 1,495 | 1,560 | -40 | -2.5% | 16,000 |
| 2013/04/24 | 1,592 | 1,628 | 1,561 | 1,600 | -28 | -1.7% | 23,000 |
| 2013/04/23 | 1,660 | 1,698 | 1,501 | 1,628 | -32 | -1.9% | 28,000 |
| 2013/04/22 | 1,683 | 1,766 | 1,660 | 1,660 | +167 | +11.2% | 58,000 |
| 2013/04/19 | 1,380 | 1,493 | 1,300 | 1,493 | +183 | +14% | 79,000 |
| 2013/04/18 | 1,190 | 1,340 | 1,176 | 1,310 | +202 | +18.2% | 73,000 |
| 2013/04/17 | 1,150 | 1,190 | 1,078 | 1,108 | -35 | -3.1% | 31,000 |
| 2013/04/16 | 1,103 | 1,144 | 1,097 | 1,143 | -6 | -0.5% | 22,000 |
2901～
2950
件表示中 / 3697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 | 192,200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 |
| アーバネット | 46,900円 | +14.4% | +1.0% | 4.48% | 9.01倍 | 1.05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 | 139,200円 | +2.2% | -22.3% | 5.03% | 6.10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 |
| ｒｏｂｏｔｈｏｍ | 15,100円 | +82.4% | +32.6% | 1.32% | 12.34倍 | 1.46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 | 216,400円 | +26.7% | +23.7% | 4.85% | 6.65倍 | 2.19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
