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 |
|---|---|---|---|---|---|---|---|
| 2018/10/24 | 1,096 | 1,105.5 | 1,037.5 | 1,046 | -47 | -4.3% | 112,600 |
| 2018/10/23 | 1,111.5 | 1,128.5 | 1,090.5 | 1,093 | -34.5 | -3.1% | 66,400 |
| 2018/10/22 | 1,118 | 1,134.5 | 1,100 | 1,127.5 | +3.5 | +0.3% | 42,600 |
| 2018/10/19 | 1,130 | 1,139 | 1,110 | 1,124 | -34 | -2.9% | 81,600 |
| 2018/10/18 | 1,174.5 | 1,185 | 1,156 | 1,158 | -19.5 | -1.7% | 54,000 |
| 2018/10/17 | 1,170 | 1,194.5 | 1,157 | 1,177.5 | +50.5 | +4.5% | 59,000 |
| 2018/10/16 | 1,149 | 1,172.5 | 1,119 | 1,127 | -39.5 | -3.4% | 77,200 |
| 2018/10/15 | 1,200 | 1,203 | 1,160 | 1,166.5 | -8.5 | -0.7% | 63,200 |
| 2018/10/12 | 1,111 | 1,188 | 1,111 | 1,175 | +50 | +4.4% | 116,600 |
| 2018/10/11 | 1,086.5 | 1,153 | 1,078 | 1,125 | -61.5 | -5.2% | 187,000 |
| 2018/10/10 | 1,241 | 1,244.5 | 1,173 | 1,186.5 | -34 | -2.8% | 104,800 |
| 2018/10/09 | 1,240 | 1,249.5 | 1,217 | 1,220.5 | -39.5 | -3.1% | 94,000 |
| 2018/10/05 | 1,281.5 | 1,293 | 1,251 | 1,260 | -37 | -2.9% | 116,600 |
| 2018/10/04 | 1,321 | 1,329 | 1,280 | 1,297 | -33 | -2.5% | 119,400 |
| 2018/10/03 | 1,324 | 1,340 | 1,309.5 | 1,330 | +6 | +0.5% | 65,200 |
| 2018/10/02 | 1,353 | 1,365.5 | 1,322.5 | 1,324 | -29.5 | -2.2% | 106,400 |
| 2018/10/01 | 1,345.5 | 1,369 | 1,325 | 1,353.5 | +33 | +2.5% | 126,800 |
| 2018/09/28 | 1,299.5 | 1,345 | 1,294 | 1,320.5 | +40 | +3.1% | 102,800 |
| 2018/09/27 | 1,314 | 1,329 | 1,280.5 | 1,280.5 | -40.5 | -3.1% | 159,000 |
| 2018/09/26 | 1,312.5 | 1,341 | 1,300.5 | 1,321 | +9 | +0.7% | 117,800 |
| 2018/09/25 | 1,327 | 1,335 | 1,305.5 | 1,312 | -34.5 | -2.6% | 114,000 |
| 2018/09/21 | 1,357.5 | 1,370.5 | 1,335.5 | 1,346.5 | -7.5 | -0.6% | 160,200 |
| 2018/09/20 | 1,385 | 1,385 | 1,345 | 1,354 | -26 | -1.9% | 98,000 |
| 2018/09/19 | 1,390.5 | 1,390.5 | 1,366.5 | 1,380 | +14.5 | +1.1% | 74,800 |
| 2018/09/18 | 1,384 | 1,432.5 | 1,362.5 | 1,365.5 | -5 | -0.4% | 172,800 |
| 2018/09/14 | 1,352.5 | 1,375 | 1,351 | 1,370.5 | +22 | +1.6% | 91,200 |
| 2018/09/13 | 1,331.5 | 1,375 | 1,325 | 1,348.5 | +21 | +1.6% | 93,000 |
| 2018/09/12 | 1,331 | 1,347 | 1,301.5 | 1,327.5 | -15.5 | -1.2% | 83,600 |
| 2018/09/11 | 1,312 | 1,350 | 1,291.5 | 1,343 | +31 | +2.4% | 145,200 |
| 2018/09/10 | 1,336 | 1,383.5 | 1,290.5 | 1,312 | -24 | -1.8% | 142,600 |
| 2018/09/07 | 1,276 | 1,338 | 1,268 | 1,336 | +49 | +3.8% | 216,600 |
| 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 |
1601～
1650
件表示中 / 1864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 | 258,100円 | +39.2% | +8.7% | 3.22% | 5.60倍 | 1.71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 |
| ＧＡ ＴＥＣＨ | 150,600円 | +30.6% | +59.1% | 0.00% | 20.59倍 | 2.70倍 |
|
不動産投資プラットフォーム「ＲＥＮＯＳＹ」を運営。不動産業向けＳａａＳ製品を開発・販売 |
| ミラースＨＤ | 39,800円 | +10.1% | -3.4% | 5.28% | 6.76倍 | 0.65倍 |
|
１次取得者中心にマンション分譲。首都圏地盤だが、地方都市にも進出。再エネ発電事業も展開 |
| エリアリンク | 210,400円 | +5.3% | +7.8% | 2.28% | 15.63倍 | 2.00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 |
| ＳＲＥＨＤ | 328,000円 | +31.1% | +25.7% | 0.55% | 23.79倍 | 3.87倍 |
|
グループ内に不動産など実業を内包し、その取引データを活用したＡＩアルゴリズム開発が柱 |
市場注目の銘柄
チャート関連のコラム
