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 |
|---|---|---|---|---|---|---|---|
| 2018/07/03 | 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 |
| 2018/06/27 | 1,238.5 | 1,243.5 | 1,158 | 1,179 | +140.5 | +13.5% | 660,200 |
| 2018/06/26 | 1,018.5 | 1,053.5 | 1,015 | 1,038.5 | +3 | +0.3% | 45,600 |
| 2018/06/25 | 1,051 | 1,058.5 | 1,030 | 1,035.5 | -19 | -1.8% | 52,200 |
| 2018/06/22 | 1,064.5 | 1,084 | 1,050.5 | 1,054.5 | -30.5 | -2.8% | 19,400 |
| 2018/06/21 | 1,050 | 1,092.5 | 1,045.5 | 1,085 | +24.5 | +2.3% | 43,800 |
| 2018/06/20 | 1,035 | 1,069.5 | 1,025 | 1,060.5 | +15.5 | +1.5% | 91,000 |
| 2018/06/19 | 1,068.5 | 1,071.5 | 1,040 | 1,045 | -17 | -1.6% | 49,600 |
| 2018/06/18 | 1,065 | 1,077 | 1,057.5 | 1,062 | -4 | -0.4% | 47,600 |
| 2018/06/15 | 1,092.5 | 1,092.5 | 1,060.5 | 1,066 | -25.5 | -2.3% | 91,200 |
| 2018/06/14 | 1,080 | 1,098.5 | 1,072.5 | 1,091.5 | +12 | +1.1% | 55,600 |
| 2018/06/13 | 1,061.5 | 1,084.5 | 1,057.5 | 1,079.5 | +9.5 | +0.9% | 66,800 |
| 2018/06/12 | 1,061.5 | 1,111.5 | 1,055 | 1,070 | -16.5 | -1.5% | 128,200 |
| 2018/06/11 | 1,110.5 | 1,120 | 1,072.5 | 1,086.5 | -19.5 | -1.8% | 63,000 |
| 2018/06/08 | 1,111.5 | 1,114 | 1,083.5 | 1,106 | +41 | +3.8% | 93,800 |
| 2018/06/07 | 1,025.5 | 1,075 | 1,025.5 | 1,065 | +30 | +2.9% | 90,400 |
| 2018/06/06 | 1,051.5 | 1,068 | 1,009 | 1,035 | -22.5 | -2.1% | 126,400 |
| 2018/06/05 | 1,052.5 | 1,084.5 | 1,052.5 | 1,057.5 | -15.5 | -1.4% | 68,000 |
| 2018/06/04 | 1,090 | 1,099.5 | 1,050.5 | 1,073 | -14.5 | -1.3% | 81,800 |
| 2018/06/01 | 1,108.5 | 1,126.5 | 1,086 | 1,087.5 | -27.5 | -2.5% | 64,200 |
| 2018/05/31 | 1,132 | 1,132 | 1,101 | 1,115 | +2.5 | +0.2% | 75,000 |
| 2018/05/30 | 1,075 | 1,129 | 1,050 | 1,112.5 | +1.5 | +0.1% | 100,200 |
| 2018/05/29 | 1,168 | 1,175 | 1,101.5 | 1,111 | -74 | -6.2% | 162,600 |
| 2018/05/28 | 1,235 | 1,243 | 1,170 | 1,185 | -62 | -5% | 121,800 |
| 2018/05/25 | 1,235.5 | 1,254.5 | 1,221 | 1,247 | +6.5 | +0.5% | 56,400 |
| 2018/05/24 | 1,211 | 1,250 | 1,201.5 | 1,240.5 | +19.5 | +1.6% | 62,000 |
| 2018/05/23 | 1,245 | 1,269 | 1,201.5 | 1,221 | -27 | -2.2% | 91,000 |
| 2018/05/22 | 1,250 | 1,261 | 1,240 | 1,248 | +18 | +1.5% | 80,000 |
| 2018/05/21 | 1,215 | 1,238.5 | 1,205 | 1,230 | +14 | +1.2% | 89,400 |
| 2018/05/18 | 1,219 | 1,219 | 1,190.5 | 1,216 | +22 | +1.8% | 62,800 |
| 2018/05/17 | 1,200.5 | 1,212 | 1,185 | 1,194 | -16.5 | -1.4% | 72,600 |
| 2018/05/16 | 1,204.5 | 1,223 | 1,193 | 1,210.5 | -1 | -0.1% | 69,800 |
| 2018/05/15 | 1,196 | 1,235 | 1,187.5 | 1,211.5 | +24.5 | +2.1% | 141,600 |
| 2018/05/14 | 1,167 | 1,192.5 | 1,136.5 | 1,187 | +20 | +1.7% | 92,400 |
| 2018/05/11 | 1,125 | 1,179.5 | 1,100 | 1,167 | -15 | -1.3% | 149,400 |
| 2018/05/10 | 1,185 | 1,187.5 | 1,165 | 1,182 | -3 | -0.3% | 96,200 |
| 2018/05/09 | 1,134 | 1,194 | 1,111 | 1,185 | +54 | +4.8% | 171,400 |
| 2018/05/08 | 1,147.5 | 1,147.5 | 1,120 | 1,131 | +0.5 | ±0% | 50,200 |
| 2018/05/07 | 1,090.5 | 1,133 | 1,090.5 | 1,130.5 | +50.5 | +4.7% | 59,400 |
| 2018/05/02 | 1,078.5 | 1,087 | 1,052 | 1,080 | -8.5 | -0.8% | 70,400 |
| 2018/05/01 | 1,083.5 | 1,109.5 | 1,083 | 1,088.5 | -2.5 | -0.2% | 27,200 |
| 2018/04/27 | 1,115.5 | 1,133 | 1,071.5 | 1,091 | -25.5 | -2.3% | 68,200 |
| 2018/04/26 | 1,137.5 | 1,158.5 | 1,116.5 | 1,116.5 | -40 | -3.5% | 101,000 |
| 2018/04/25 | 1,096 | 1,193.5 | 1,096 | 1,156.5 | +38.5 | +3.4% | 225,000 |
| 2018/04/24 | 1,032.5 | 1,140 | 1,031 | 1,118 | +95.5 | +9.3% | 179,000 |
| 2018/04/23 | 1,055 | 1,067 | 1,013 | 1,022.5 | -43 | -4% | 132,600 |
| 2018/04/20 | 1,085 | 1,091.5 | 1,060 | 1,065.5 | -24 | -2.2% | 64,000 |
1651～
1700
件表示中 / 1837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 | 223,300円 | +39.2% | +8.7% | 3.72% | 4.84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 |
| ＳＲＥＨＤ | 303,000円 | +11.5% | +40.9% | 0.50% | 26.38倍 | 3.88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 |
| ＧＡ ＴＥＣＨ | 124,500円 | +30.6% | +59.1% | 0.00% | 17.02倍 | 2.24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 |
| 青山財産 | 186,600円 | +3.0% | +4.9% | 2.73% | 18.24倍 | 4.57倍 |
|
富裕層への運用、相続コンサルが柱。ニーズに応じた不動産運用商品組成も。配当性向５割メド |
| ディア・ライフ | 102,400円 | +7.1% | +114.8% | 6.05% | 6.56倍 | 1.81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
