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 |
|---|---|---|---|---|---|---|---|
| 2018/09/06 | 1,324 | 1,333.5 | 1,268.5 | 1,287 | -47 | -3.5% | 270,400 |
| 2018/09/05 | 1,439 | 1,439 | 1,313.5 | 1,334 | -87.5 | -6.2% | 254,200 |
| 2018/09/04 | 1,395 | 1,439 | 1,361 | 1,421.5 | +22 | +1.6% | 187,400 |
| 2018/09/03 | 1,455 | 1,467 | 1,384.5 | 1,399.5 | -110.5 | -7.3% | 351,600 |
| 2018/08/31 | 1,499.5 | 1,525 | 1,479.5 | 1,510 | +2.5 | +0.2% | 191,000 |
| 2018/08/30 | 1,400 | 1,540 | 1,388.5 | 1,507.5 | +130.5 | +9.5% | 463,000 |
| 2018/08/29 | 1,393 | 1,393 | 1,368 | 1,377 | +3.5 | +0.3% | 52,600 |
| 2018/08/28 | 1,375.5 | 1,383.5 | 1,337.5 | 1,373.5 | -12.5 | -0.9% | 131,000 |
| 2018/08/27 | 1,410 | 1,429 | 1,368 | 1,386 | -17 | -1.2% | 114,800 |
| 2018/08/24 | 1,361 | 1,410 | 1,337.5 | 1,403 | +43 | +3.2% | 187,600 |
| 2018/08/23 | 1,370 | 1,385 | 1,353.5 | 1,360 | +30 | +2.3% | 119,000 |
| 2018/08/22 | 1,339.5 | 1,345 | 1,309 | 1,330 | -11 | -0.8% | 69,400 |
| 2018/08/21 | 1,353 | 1,388 | 1,341 | 1,341 | -9 | -0.7% | 74,200 |
| 2018/08/20 | 1,300 | 1,360 | 1,300 | 1,350 | +52 | +4% | 121,600 |
| 2018/08/17 | 1,348 | 1,364.5 | 1,298 | 1,298 | -48.5 | -3.6% | 77,600 |
| 2018/08/16 | 1,363.5 | 1,374 | 1,320.5 | 1,346.5 | -23.5 | -1.7% | 174,800 |
| 2018/08/15 | 1,303.5 | 1,371 | 1,290.5 | 1,370 | +56 | +4.3% | 197,200 |
| 2018/08/14 | 1,324.5 | 1,334.5 | 1,276.5 | 1,314 | +19.5 | +1.5% | 188,000 |
| 2018/08/13 | 1,307 | 1,322.5 | 1,249 | 1,294.5 | +37.5 | +3% | 186,200 |
| 2018/08/10 | 1,290 | 1,320 | 1,243.5 | 1,257 | -36.5 | -2.8% | 168,600 |
| 2018/08/09 | 1,250.5 | 1,313.5 | 1,232 | 1,293.5 | +58 | +4.7% | 244,600 |
| 2018/08/08 | 1,226.5 | 1,243 | 1,203 | 1,235.5 | +34 | +2.8% | 64,800 |
| 2018/08/07 | 1,219 | 1,223.5 | 1,190.5 | 1,201.5 | -31.5 | -2.6% | 45,000 |
| 2018/08/06 | 1,200 | 1,242.5 | 1,200 | 1,233 | +28 | +2.3% | 52,600 |
| 2018/08/03 | 1,239 | 1,245.5 | 1,197.5 | 1,205 | -21.5 | -1.8% | 59,400 |
| 2018/08/02 | 1,212 | 1,241 | 1,211 | 1,226.5 | +26 | +2.2% | 88,600 |
| 2018/08/01 | 1,190 | 1,223 | 1,190 | 1,200.5 | +16.5 | +1.4% | 70,000 |
| 2018/07/31 | 1,185.5 | 1,196 | 1,175 | 1,184 | -16 | -1.3% | 40,000 |
| 2018/07/30 | 1,238.5 | 1,245.5 | 1,190 | 1,200 | -16 | -1.3% | 113,400 |
| 2018/07/27 | 1,200 | 1,235 | 1,200 | 1,216 | +18.5 | +1.5% | 96,800 |
| 2018/07/26 | 1,182 | 1,207.5 | 1,181 | 1,197.5 | +24.5 | +2.1% | 61,400 |
| 2018/07/25 | 1,192.5 | 1,204 | 1,155 | 1,173 | -25.5 | -2.1% | 44,400 |
| 2018/07/24 | 1,192 | 1,219 | 1,185.5 | 1,198.5 | +29.5 | +2.5% | 99,000 |
| 2018/07/23 | 1,157 | 1,180 | 1,137 | 1,169 | +8.5 | +0.7% | 59,200 |
| 2018/07/20 | 1,155 | 1,187 | 1,151 | 1,160.5 | -5 | -0.4% | 84,200 |
| 2018/07/19 | 1,126 | 1,191 | 1,118.5 | 1,165.5 | +39.5 | +3.5% | 142,000 |
| 2018/07/18 | 1,146 | 1,146 | 1,124 | 1,126 | ±0 | ±0% | 41,600 |
| 2018/07/17 | 1,112 | 1,145.5 | 1,112 | 1,126 | +14.5 | +1.3% | 96,000 |
| 2018/07/13 | 1,083.5 | 1,120.5 | 1,081.5 | 1,111.5 | +28 | +2.6% | 76,800 |
| 2018/07/12 | 1,045.5 | 1,094 | 1,039.5 | 1,083.5 | +29.5 | +2.8% | 75,000 |
| 2018/07/11 | 1,056.5 | 1,071 | 1,031 | 1,054 | -20.5 | -1.9% | 46,600 |
| 2018/07/10 | 1,115 | 1,115 | 1,071 | 1,074.5 | -32.5 | -2.9% | 46,400 |
| 2018/07/09 | 1,060.5 | 1,112 | 1,060.5 | 1,107 | +52 | +4.9% | 53,200 |
| 2018/07/06 | 1,046.5 | 1,071.5 | 1,033 | 1,055 | +23 | +2.2% | 57,200 |
| 2018/07/05 | 1,046.5 | 1,060 | 1,015.5 | 1,032 | -21 | -2% | 85,600 |
| 2018/07/04 | 1,046.5 | 1,065 | 1,027.5 | 1,053 | -14 | -1.3% | 45,200 |
| 2018/07/03 | 1,100 | 1,109.5 | 1,022.5 | 1,067 | -33 | -3% | 139,000 |
| 2018/07/02 | 1,157.5 | 1,195 | 1,086.5 | 1,100 | -57.5 | -5% | 170,000 |
| 2018/06/29 | 1,207.5 | 1,207.5 | 1,157.5 | 1,157.5 | -52.5 | -4.3% | 84,800 |
| 2018/06/28 | 1,181.5 | 1,216 | 1,132 | 1,210 | +31 | +2.6% | 203,600 |
1601～
1650
件表示中 / 1833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 | 224,600円 | +39.2% | +8.7% | 3.70% | 4.87倍 | 1.48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 |
| シーアールイー | 169,400円 | +13.1% | +16.3% | 0.00% | 9.96倍 | 1.20倍 |
|
物流施設の開発・管理が柱。上場ＲＥＩＴや私募ファンド運用。首都圏軸に展開。ＭＢＯ実施 |
| ムゲンエステト | 204,300円 | +29.8% | +12.4% | 5.48% | 7.31倍 | 1.49倍 |
|
首都圏１都３県地盤、中古不動産の買い取り・再販を展開。居住用マンション、投資用不動産が柱 |
| エリアリンク | 183,100円 | +5.3% | +7.8% | 2.62% | 13.59倍 | 1.74倍 |
|
柱のストレージ（コンテナやトランク型）運用でストック型ビジネス展開。配当性向３５％に変更 |
| ディア・ライフ | 103,100円 | +7.1% | +114.8% | 6.01% | 6.60倍 | 1.82倍 |
|
都市型レジデンスや商業用ビルを開発・販売。都内中心。不動産や保険業界向け人材派遣も |
市場注目の銘柄
チャート関連のコラム
