ロードスターキャピタルの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/05/18 | 1,051 | 1,076 | 1,045 | 1,074 | +28 | +2.7% | 100,700 |
2021/05/17 | 1,070 | 1,084 | 1,042 | 1,046 | -13 | -1.2% | 115,900 |
2021/05/14 | 1,066 | 1,075 | 1,050 | 1,059 | +13 | +1.2% | 151,100 |
2021/05/13 | 1,062 | 1,069 | 1,037 | 1,046 | -40 | -3.7% | 177,900 |
2021/05/12 | 1,136 | 1,137 | 1,071 | 1,086 | -24 | -2.2% | 192,400 |
2021/05/11 | 1,112 | 1,122 | 1,103 | 1,110 | -12 | -1.1% | 93,800 |
2021/05/10 | 1,113 | 1,132 | 1,099 | 1,122 | +10 | +0.9% | 100,500 |
2021/05/07 | 1,085 | 1,119 | 1,085 | 1,112 | +26 | +2.4% | 114,000 |
2021/05/06 | 1,111 | 1,111 | 1,062 | 1,086 | -55 | -4.8% | 425,100 |
2021/04/30 | 1,133 | 1,156 | 1,126 | 1,141 | +9 | +0.8% | 223,300 |
2021/04/28 | 1,143 | 1,151 | 1,121 | 1,132 | -27 | -2.3% | 152,400 |
2021/04/27 | 1,172 | 1,172 | 1,142 | 1,159 | -10 | -0.9% | 119,900 |
2021/04/26 | 1,140 | 1,170 | 1,139 | 1,169 | +39 | +3.5% | 140,500 |
2021/04/23 | 1,148 | 1,172 | 1,120 | 1,130 | -37 | -3.2% | 216,800 |
2021/04/22 | 1,179 | 1,189 | 1,147 | 1,167 | +11 | +1% | 227,500 |
2021/04/21 | 1,203 | 1,214 | 1,146 | 1,156 | -69 | -5.6% | 404,500 |
2021/04/20 | 1,223 | 1,244 | 1,210 | 1,225 | -26 | -2.1% | 210,200 |
2021/04/19 | 1,205 | 1,275 | 1,185 | 1,251 | +66 | +5.6% | 447,200 |
2021/04/16 | 1,199 | 1,219 | 1,180 | 1,185 | -7 | -0.6% | 226,000 |
2021/04/15 | 1,185 | 1,196 | 1,172 | 1,192 | +12 | +1% | 74,800 |
2021/04/14 | 1,181 | 1,184 | 1,160 | 1,180 | -2 | -0.2% | 100,800 |
2021/04/13 | 1,175 | 1,194 | 1,165 | 1,182 | +7 | +0.6% | 103,300 |
2021/04/12 | 1,200 | 1,200 | 1,154 | 1,175 | -9 | -0.8% | 140,600 |
2021/04/09 | 1,186 | 1,207 | 1,172 | 1,184 | +14 | +1.2% | 121,200 |
2021/04/08 | 1,189 | 1,189 | 1,153 | 1,170 | -17 | -1.4% | 111,000 |
2021/04/07 | 1,176 | 1,196 | 1,173 | 1,187 | +7 | +0.6% | 99,200 |
2021/04/06 | 1,200 | 1,211 | 1,173 | 1,180 | -18 | -1.5% | 149,200 |
2021/04/05 | 1,221 | 1,221 | 1,197 | 1,198 | -7 | -0.6% | 85,300 |
2021/04/02 | 1,215 | 1,230 | 1,180 | 1,205 | +6 | +0.5% | 151,100 |
2021/04/01 | 1,228 | 1,239 | 1,186 | 1,199 | -17 | -1.4% | 207,900 |
2021/03/31 | 1,150 | 1,228 | 1,148 | 1,216 | +80 | +7% | 481,200 |
2021/03/30 | 1,120 | 1,159 | 1,118 | 1,136 | +18 | +1.6% | 146,300 |
2021/03/29 | 1,164 | 1,175 | 1,114 | 1,118 | -16 | -1.4% | 185,700 |
2021/03/26 | 1,147 | 1,155 | 1,125 | 1,134 | +16 | +1.4% | 164,600 |
2021/03/25 | 1,072 | 1,120 | 1,066 | 1,118 | +31 | +2.9% | 213,700 |
2021/03/24 | 1,145 | 1,150 | 1,082 | 1,087 | -83 | -7.1% | 357,700 |
2021/03/23 | 1,195 | 1,197 | 1,155 | 1,170 | ±0 | ±0% | 392,200 |
2021/03/22 | 1,110 | 1,183 | 1,097 | 1,170 | +88 | +8.1% | 585,000 |
2021/03/19 | 1,029 | 1,085 | 1,018 | 1,082 | +47 | +4.5% | 218,700 |
2021/03/18 | 1,038 | 1,046 | 1,020 | 1,035 | +2 | +0.2% | 142,500 |
2021/03/17 | 1,045 | 1,053 | 1,021 | 1,033 | -19 | -1.8% | 108,800 |
2021/03/16 | 1,030 | 1,059 | 1,030 | 1,052 | +28 | +2.7% | 138,400 |
2021/03/15 | 1,028 | 1,033 | 1,011 | 1,024 | +2 | +0.2% | 77,300 |
2021/03/12 | 1,024 | 1,032 | 1,008 | 1,022 | -3 | -0.3% | 74,300 |
2021/03/11 | 990 | 1,025 | 981 | 1,025 | +39 | +4% | 154,200 |
2021/03/10 | 1,000 | 1,008 | 980 | 986 | -14 | -1.4% | 112,000 |
2021/03/09 | 979 | 1,005 | 972 | 1,000 | +24 | +2.5% | 147,800 |
2021/03/08 | 1,000 | 1,012 | 965 | 976 | -11 | -1.1% | 261,000 |
2021/03/05 | 995 | 1,003 | 961 | 987 | -8 | -0.8% | 223,000 |
2021/03/04 | 1,027 | 1,029 | 980 | 995 | -29 | -2.8% | 377,000 |
851~
900
件表示中 / 1732件
類似銘柄と比較する
現在ご覧いただいている「ロードスター」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 |
---|---|---|---|---|---|---|---|---|
ロードスター | 230,800円 | +31.1% | +40.7% | 3.03% | 5.52倍 | 1.80倍 |
|
都内のオフィスを取得、付加価値高めて売却するのが主力事業。クラウドファンディングも展開 |
三交GHD | 49,700円 | +3.9% | -0.5% | 2.82% | 9.58倍 | 0.84倍 |
|
近鉄系。傘下にバスの三重交通と、不動産デベロッパーの三交不動産。メガソーラー事業も展開 |
TKP | 121,300円 | +69.7% | +83.8% | 0.00% | 9.23倍 | 1.18倍 |
|
貸会議室大手。遊休不動産の一括借り上げ、小分け活用で成長。貸オフィス、ホテルも展開 |
REVOLUTI | 44,200円 | +130.6% | - | 0.00% | 207.51倍 | 35.36倍 |
|
経営体制刷新し、山口から東京に本社移転。収益物件の中古再生・仲介で再起動。M&Aにも力 |
エリアリンク | 181,300円 | +8.6% | +11.4% | 2.37% | 14.95倍 | 1.79倍 |
|
柱のストレージ(収納トランクやコンテナ)運用でストック型ビジネス展開。配当性向30%目安 |
市場注目の銘柄
チャート関連のコラム