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 |
|---|---|---|---|---|---|---|---|
| 2018/03/15 | 1,402.5 | 1,436 | 1,386 | 1,392.5 | -31 | -2.2% | 440,400 |
| 2018/03/14 | 1,356.5 | 1,435 | 1,353.5 | 1,423.5 | +50 | +3.6% | 443,600 |
| 2018/03/13 | 1,357 | 1,384.5 | 1,333 | 1,373.5 | +23.5 | +1.7% | 382,600 |
| 2018/03/12 | 1,415.5 | 1,419 | 1,300.5 | 1,350 | -40.5 | -2.9% | 1,040,400 |
| 2018/03/09 | 1,250 | 1,409 | 1,242.5 | 1,390.5 | +163 | +13.3% | 1,340,400 |
| 2018/03/08 | 1,234.5 | 1,245.5 | 1,208 | 1,227.5 | +20 | +1.7% | 244,000 |
| 2018/03/07 | 1,210 | 1,249.5 | 1,203 | 1,207.5 | -12.5 | -1% | 236,800 |
| 2018/03/06 | 1,240 | 1,269.5 | 1,210.5 | 1,220 | +43.5 | +3.7% | 350,600 |
| 2018/03/05 | 1,200 | 1,273.5 | 1,156.5 | 1,176.5 | -16.5 | -1.4% | 574,200 |
| 2018/03/02 | 1,140 | 1,213.5 | 1,126.5 | 1,193 | +22 | +1.9% | 232,800 |
| 2018/03/01 | 1,180 | 1,200 | 1,152.5 | 1,171 | -34 | -2.8% | 219,800 |
| 2018/02/28 | 1,132.5 | 1,205 | 1,130 | 1,205 | +50 | +4.3% | 226,200 |
| 2018/02/27 | 1,190 | 1,204.5 | 1,152.5 | 1,155 | -25 | -2.1% | 186,000 |
| 2018/02/26 | 1,210 | 1,217 | 1,173 | 1,180 | +14 | +1.2% | 174,200 |
| 2018/02/23 | 1,201 | 1,223.5 | 1,144.5 | 1,166 | -40.5 | -3.4% | 299,400 |
| 2018/02/22 | 1,182 | 1,222.5 | 1,143.5 | 1,206.5 | +21.5 | +1.8% | 373,600 |
| 2018/02/21 | 1,162 | 1,214 | 1,150.5 | 1,185 | +10 | +0.9% | 285,000 |
| 2018/02/20 | 1,106 | 1,177.5 | 1,100 | 1,175 | +69 | +6.2% | 493,400 |
| 2018/02/19 | 1,074.5 | 1,130 | 1,055 | 1,106 | +80 | +7.8% | 443,400 |
| 2018/02/16 | 1,005 | 1,066.5 | 995 | 1,026 | +39 | +4% | 378,800 |
| 2018/02/15 | 959 | 1,011.5 | 945.5 | 987 | +54.5 | +5.8% | 366,400 |
| 2018/02/14 | 999 | 1,021 | 889.5 | 932.5 | -62 | -6.2% | 606,200 |
| 2018/02/13 | 1,127.5 | 1,160 | 951.5 | 994.5 | -179 | -15.3% | 929,600 |
| 2018/02/09 | 982.5 | 1,184.5 | 976 | 1,173.5 | +91 | +8.4% | 693,800 |
| 2018/02/08 | 1,067 | 1,113.5 | 1,037 | 1,082.5 | +65 | +6.4% | 485,800 |
| 2018/02/07 | 1,124.5 | 1,150 | 1,013 | 1,017.5 | ±0 | ±0% | 915,000 |
| 2018/02/06 | 1,095.5 | 1,116.5 | 945.5 | 1,017.5 | -178 | -14.9% | 1,557,200 |
| 2018/02/05 | 1,178.5 | 1,262.5 | 1,163.5 | 1,195.5 | -58 | -4.6% | 648,400 |
| 2018/02/02 | 1,290.5 | 1,305.5 | 1,230 | 1,253.5 | -54 | -4.1% | 557,800 |
| 2018/02/01 | 1,285 | 1,335 | 1,213.5 | 1,307.5 | +7 | +0.5% | 1,424,600 |
| 2018/01/31 | 1,201.5 | 1,347.5 | 1,199 | 1,300.5 | +64 | +5.2% | 2,030,800 |
| 2018/01/30 | 1,225 | 1,282.5 | 1,156 | 1,236.5 | +8 | +0.7% | 1,722,000 |
| 2018/01/29 | 1,087 | 1,315.5 | 1,085 | 1,228.5 | +155 | +14.4% | 3,482,400 |
| 2018/01/26 | 1,150 | 1,162.5 | 1,066.5 | 1,073.5 | -49 | -4.4% | 684,800 |
| 2018/01/25 | 1,100 | 1,169 | 1,066.5 | 1,122.5 | +18 | +1.6% | 1,582,400 |
| 2018/01/24 | 1,020 | 1,190 | 990 | 1,104.5 | +83 | +8.1% | 2,385,000 |
| 2018/01/23 | 1,025 | 1,045 | 975.5 | 1,021.5 | +106.5 | +11.6% | 2,224,000 |
| 2018/01/22 | 869.5 | 915 | 869.5 | 915 | +49.5 | +5.7% | 363,800 |
| 2018/01/19 | 894 | 894 | 853.5 | 865.5 | -22 | -2.5% | 238,400 |
| 2018/01/18 | 910 | 914 | 876 | 887.5 | +2.5 | +0.3% | 223,800 |
| 2018/01/17 | 910 | 910 | 860.5 | 885 | -16 | -1.8% | 288,200 |
| 2018/01/16 | 915 | 944.5 | 890.5 | 901 | +1 | +0.1% | 731,600 |
| 2018/01/15 | 853.5 | 905 | 843.5 | 900 | +55 | +6.5% | 492,600 |
| 2018/01/12 | 841.5 | 854.5 | 830 | 845 | +10 | +1.2% | 203,400 |
| 2018/01/11 | 833 | 840.5 | 823 | 835 | -9 | -1.1% | 183,800 |
| 2018/01/10 | 850 | 855 | 835 | 844 | -6.5 | -0.8% | 151,600 |
| 2018/01/09 | 884.5 | 885 | 840.5 | 850.5 | +6 | +0.7% | 344,400 |
| 2018/01/05 | 843 | 849 | 822.5 | 844.5 | +30.5 | +3.7% | 328,800 |
| 2018/01/04 | 770.5 | 819.5 | 762 | 814 | +63.5 | +8.5% | 317,400 |
| 2017/12/29 | 790 | 794.5 | 748 | 750.5 | -38 | -4.8% | 425,200 |
1751～
1800
件表示中 / 1863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 | 258,000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 | 150,100円 | +30.6% | +59.1% | 0.00% | 20.52倍 | 2.69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 | 40,300円 | +10.1% | -3.4% | 5.21% | 6.84倍 | 0.66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 | 207,900円 | +5.3% | +7.8% | 2.31% | 15.45倍 | 1.97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 | 329,500円 | +31.1% | +25.7% | 0.55% | 23.90倍 | 3.89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
