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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,275 | 1,275 | 1,253 | 1,255 | -29 | -2.3% | 7,200 |
| 2024/02/07 | 1,288 | 1,288 | 1,275 | 1,284 | -5 | -0.4% | 3,200 |
| 2024/02/06 | 1,296 | 1,296 | 1,285 | 1,289 | -10 | -0.8% | 1,800 |
| 2024/02/05 | 1,296 | 1,300 | 1,287 | 1,299 | +3 | +0.2% | 4,100 |
| 2024/02/02 | 1,300 | 1,300 | 1,281 | 1,296 | -4 | -0.3% | 1,900 |
| 2024/02/01 | 1,286 | 1,303 | 1,276 | 1,300 | -11 | -0.8% | 6,200 |
| 2024/01/31 | 1,317 | 1,317 | 1,300 | 1,311 | +5 | +0.4% | 6,100 |
| 2024/01/30 | 1,317 | 1,317 | 1,296 | 1,306 | +11 | +0.8% | 8,200 |
| 2024/01/29 | 1,298 | 1,300 | 1,292 | 1,295 | +12 | +0.9% | 2,100 |
| 2024/01/26 | 1,295 | 1,295 | 1,281 | 1,283 | -12 | -0.9% | 1,400 |
| 2024/01/25 | 1,293 | 1,305 | 1,280 | 1,295 | +2 | +0.2% | 6,900 |
| 2024/01/24 | 1,277 | 1,311 | 1,270 | 1,293 | +16 | +1.3% | 8,100 |
| 2024/01/23 | 1,285 | 1,288 | 1,277 | 1,277 | -7 | -0.5% | 5,400 |
| 2024/01/22 | 1,272 | 1,284 | 1,270 | 1,284 | +9 | +0.7% | 7,500 |
| 2024/01/19 | 1,269 | 1,280 | 1,262 | 1,275 | +2 | +0.2% | 12,400 |
| 2024/01/18 | 1,266 | 1,273 | 1,260 | 1,273 | +3 | +0.2% | 4,600 |
| 2024/01/17 | 1,256 | 1,270 | 1,252 | 1,270 | +10 | +0.8% | 3,900 |
| 2024/01/16 | 1,264 | 1,265 | 1,255 | 1,260 | -5 | -0.4% | 1,700 |
| 2024/01/15 | 1,259 | 1,266 | 1,253 | 1,265 | +6 | +0.5% | 9,400 |
| 2024/01/12 | 1,273 | 1,273 | 1,253 | 1,259 | +8 | +0.6% | 5,000 |
| 2024/01/11 | 1,268 | 1,271 | 1,250 | 1,251 | -2 | -0.2% | 5,800 |
| 2024/01/10 | 1,250 | 1,272 | 1,245 | 1,253 | +3 | +0.2% | 8,600 |
| 2024/01/09 | 1,248 | 1,259 | 1,237 | 1,250 | -3 | -0.2% | 4,600 |
| 2024/01/05 | 1,250 | 1,254 | 1,236 | 1,253 | +26 | +2.1% | 13,800 |
| 2024/01/04 | 1,226 | 1,229 | 1,220 | 1,227 | +14 | +1.2% | 2,900 |
| 2023/12/29 | 1,215 | 1,220 | 1,212 | 1,213 | -5 | -0.4% | 3,700 |
| 2023/12/28 | 1,212 | 1,219 | 1,212 | 1,218 | +7 | +0.6% | 4,300 |
| 2023/12/27 | 1,215 | 1,219 | 1,210 | 1,211 | -7 | -0.6% | 4,300 |
| 2023/12/26 | 1,219 | 1,219 | 1,212 | 1,218 | +3 | +0.2% | 1,100 |
| 2023/12/25 | 1,219 | 1,219 | 1,211 | 1,215 | -1 | -0.1% | 4,300 |
| 2023/12/22 | 1,216 | 1,217 | 1,203 | 1,216 | +1 | +0.1% | 4,000 |
| 2023/12/21 | 1,198 | 1,215 | 1,198 | 1,215 | +2 | +0.2% | 3,400 |
| 2023/12/20 | 1,213 | 1,215 | 1,202 | 1,213 | +7 | +0.6% | 3,900 |
| 2023/12/19 | 1,214 | 1,214 | 1,199 | 1,206 | -9 | -0.7% | 6,800 |
| 2023/12/18 | 1,201 | 1,215 | 1,200 | 1,215 | +13 | +1.1% | 3,100 |
| 2023/12/15 | 1,209 | 1,209 | 1,199 | 1,202 | -13 | -1.1% | 6,200 |
| 2023/12/14 | 1,220 | 1,220 | 1,208 | 1,215 | ±0 | ±0% | 4,100 |
| 2023/12/13 | 1,215 | 1,223 | 1,210 | 1,215 | +5 | +0.4% | 5,000 |
| 2023/12/12 | 1,215 | 1,215 | 1,202 | 1,210 | -5 | -0.4% | 2,300 |
| 2023/12/11 | 1,215 | 1,217 | 1,203 | 1,215 | +13 | +1.1% | 2,500 |
| 2023/12/08 | 1,205 | 1,210 | 1,202 | 1,202 | -13 | -1.1% | 2,600 |
| 2023/12/07 | 1,209 | 1,218 | 1,208 | 1,215 | -2 | -0.2% | 1,800 |
| 2023/12/06 | 1,213 | 1,220 | 1,213 | 1,217 | +4 | +0.3% | 2,400 |
| 2023/12/05 | 1,211 | 1,213 | 1,207 | 1,213 | -2 | -0.2% | 1,700 |
| 2023/12/04 | 1,215 | 1,220 | 1,200 | 1,215 | ±0 | ±0% | 5,000 |
| 2023/12/01 | 1,209 | 1,219 | 1,209 | 1,215 | -4 | -0.3% | 2,000 |
| 2023/11/30 | 1,215 | 1,220 | 1,213 | 1,219 | -2 | -0.2% | 1,000 |
| 2023/11/29 | 1,213 | 1,221 | 1,212 | 1,221 | +8 | +0.7% | 2,300 |
| 2023/11/28 | 1,220 | 1,220 | 1,208 | 1,213 | -2 | -0.2% | 2,400 |
| 2023/11/27 | 1,218 | 1,220 | 1,200 | 1,215 | -1 | -0.1% | 2,100 |
301～
350
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
