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 |
---|---|---|---|---|---|---|---|
2023/03/17 | 1,356 | 1,364 | 1,331 | 1,350 | +8 | +0.6% | 186,000 |
2023/03/16 | 1,330 | 1,356 | 1,314 | 1,342 | -22 | -1.6% | 298,900 |
2023/03/15 | 1,362 | 1,382 | 1,353 | 1,364 | +28 | +2.1% | 140,900 |
2023/03/14 | 1,362 | 1,377 | 1,333 | 1,336 | -43 | -3.1% | 265,600 |
2023/03/13 | 1,391 | 1,404 | 1,369 | 1,379 | -37 | -2.6% | 204,400 |
2023/03/10 | 1,436 | 1,443 | 1,409 | 1,416 | -39 | -2.7% | 259,100 |
2023/03/09 | 1,455 | 1,463 | 1,435 | 1,455 | +12 | +0.8% | 124,500 |
2023/03/08 | 1,425 | 1,446 | 1,412 | 1,443 | +11 | +0.8% | 244,400 |
2023/03/07 | 1,436 | 1,440 | 1,423 | 1,432 | -9 | -0.6% | 238,700 |
2023/03/06 | 1,476 | 1,478 | 1,441 | 1,441 | -21 | -1.4% | 240,700 |
2023/03/03 | 1,462 | 1,475 | 1,456 | 1,462 | +3 | +0.2% | 159,200 |
2023/03/02 | 1,471 | 1,485 | 1,453 | 1,459 | -14 | -1% | 192,600 |
2023/03/01 | 1,488 | 1,492 | 1,471 | 1,473 | -16 | -1.1% | 89,200 |
2023/02/28 | 1,495 | 1,515 | 1,483 | 1,489 | +9 | +0.6% | 114,200 |
2023/02/27 | 1,481 | 1,513 | 1,477 | 1,480 | -2 | -0.1% | 138,700 |
2023/02/24 | 1,499 | 1,502 | 1,466 | 1,482 | -24 | -1.6% | 439,500 |
2023/02/22 | 1,529 | 1,532 | 1,506 | 1,506 | -35 | -2.3% | 124,300 |
2023/02/21 | 1,567 | 1,579 | 1,533 | 1,541 | -20 | -1.3% | 138,500 |
2023/02/20 | 1,526 | 1,566 | 1,522 | 1,561 | +46 | +3% | 95,600 |
2023/02/17 | 1,534 | 1,548 | 1,515 | 1,515 | -41 | -2.6% | 196,100 |
2023/02/16 | 1,570 | 1,587 | 1,541 | 1,556 | -5 | -0.3% | 128,900 |
2023/02/15 | 1,555 | 1,593 | 1,540 | 1,561 | +19 | +1.2% | 270,100 |
2023/02/14 | 1,582 | 1,590 | 1,523 | 1,542 | -32 | -2% | 253,400 |
2023/02/13 | 1,568 | 1,604 | 1,505 | 1,574 | -100 | -6% | 806,600 |
2023/02/10 | 1,650 | 1,708 | 1,646 | 1,674 | +30 | +1.8% | 368,500 |
2023/02/09 | 1,600 | 1,647 | 1,600 | 1,644 | +32 | +2% | 122,300 |
2023/02/08 | 1,613 | 1,620 | 1,595 | 1,612 | -1 | -0.1% | 87,400 |
2023/02/07 | 1,620 | 1,630 | 1,602 | 1,613 | -9 | -0.6% | 103,900 |
2023/02/06 | 1,619 | 1,663 | 1,617 | 1,622 | +6 | +0.4% | 107,200 |
2023/02/03 | 1,626 | 1,639 | 1,610 | 1,616 | +2 | +0.1% | 62,400 |
2023/02/02 | 1,644 | 1,652 | 1,608 | 1,614 | -19 | -1.2% | 101,700 |
2023/02/01 | 1,621 | 1,640 | 1,620 | 1,633 | +12 | +0.7% | 53,100 |
2023/01/31 | 1,643 | 1,650 | 1,615 | 1,621 | -35 | -2.1% | 80,000 |
2023/01/30 | 1,668 | 1,674 | 1,637 | 1,656 | -1 | -0.1% | 58,700 |
2023/01/27 | 1,625 | 1,657 | 1,625 | 1,657 | +32 | +2% | 112,500 |
2023/01/26 | 1,636 | 1,655 | 1,618 | 1,625 | -15 | -0.9% | 63,400 |
2023/01/25 | 1,616 | 1,648 | 1,615 | 1,640 | +33 | +2.1% | 112,600 |
2023/01/24 | 1,624 | 1,631 | 1,605 | 1,607 | -1 | -0.1% | 68,400 |
2023/01/23 | 1,600 | 1,619 | 1,586 | 1,608 | +31 | +2% | 81,000 |
2023/01/20 | 1,577 | 1,590 | 1,566 | 1,577 | ±0 | ±0% | 79,800 |
2023/01/19 | 1,590 | 1,604 | 1,576 | 1,577 | -34 | -2.1% | 67,300 |
2023/01/18 | 1,578 | 1,624 | 1,554 | 1,611 | +39 | +2.5% | 123,100 |
2023/01/17 | 1,569 | 1,590 | 1,569 | 1,572 | +1 | +0.1% | 60,000 |
2023/01/16 | 1,580 | 1,599 | 1,560 | 1,571 | -30 | -1.9% | 131,200 |
2023/01/13 | 1,615 | 1,623 | 1,593 | 1,601 | -16 | -1% | 73,300 |
2023/01/12 | 1,653 | 1,653 | 1,593 | 1,617 | -23 | -1.4% | 137,300 |
2023/01/11 | 1,591 | 1,651 | 1,589 | 1,640 | +55 | +3.5% | 174,400 |
2023/01/10 | 1,585 | 1,608 | 1,578 | 1,585 | +18 | +1.1% | 90,300 |
2023/01/06 | 1,550 | 1,571 | 1,543 | 1,567 | -10 | -0.6% | 114,900 |
2023/01/05 | 1,561 | 1,577 | 1,552 | 1,577 | +22 | +1.4% | 141,400 |
401~
450
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