レーサムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/13 | 3,740 | 3,750 | 3,515 | 3,720 | +35 | +0.9% | 690,500 |
| 2024/05/10 | 3,720 | 3,725 | 3,655 | 3,685 | -15 | -0.4% | 217,700 |
| 2024/05/09 | 3,700 | 3,725 | 3,680 | 3,700 | ±0 | ±0% | 108,000 |
| 2024/05/08 | 3,730 | 3,740 | 3,675 | 3,700 | -25 | -0.7% | 98,700 |
| 2024/05/07 | 3,720 | 3,775 | 3,695 | 3,725 | +40 | +1.1% | 127,400 |
| 2024/05/02 | 3,635 | 3,705 | 3,625 | 3,685 | +30 | +0.8% | 79,000 |
| 2024/05/01 | 3,630 | 3,670 | 3,600 | 3,655 | +10 | +0.3% | 84,300 |
| 2024/04/30 | 3,630 | 3,705 | 3,620 | 3,645 | +20 | +0.6% | 109,400 |
| 2024/04/26 | 3,615 | 3,665 | 3,605 | 3,625 | -5 | -0.1% | 100,700 |
| 2024/04/25 | 3,640 | 3,675 | 3,630 | 3,630 | -10 | -0.3% | 76,300 |
| 2024/04/24 | 3,640 | 3,660 | 3,610 | 3,640 | -20 | -0.5% | 91,000 |
| 2024/04/23 | 3,635 | 3,705 | 3,630 | 3,660 | +70 | +1.9% | 163,600 |
| 2024/04/22 | 3,565 | 3,620 | 3,560 | 3,590 | +40 | +1.1% | 103,700 |
| 2024/04/19 | 3,620 | 3,620 | 3,465 | 3,550 | -25 | -0.7% | 160,900 |
| 2024/04/18 | 3,530 | 3,605 | 3,520 | 3,575 | +15 | +0.4% | 73,000 |
| 2024/04/17 | 3,610 | 3,650 | 3,535 | 3,560 | +20 | +0.6% | 166,900 |
| 2024/04/16 | 3,610 | 3,615 | 3,520 | 3,540 | -75 | -2.1% | 163,300 |
| 2024/04/15 | 3,610 | 3,650 | 3,595 | 3,615 | -10 | -0.3% | 70,000 |
| 2024/04/12 | 3,655 | 3,680 | 3,615 | 3,625 | -75 | -2% | 104,400 |
| 2024/04/11 | 3,660 | 3,710 | 3,640 | 3,700 | -10 | -0.3% | 132,700 |
| 2024/04/10 | 3,780 | 3,830 | 3,700 | 3,710 | -90 | -2.4% | 158,500 |
| 2024/04/09 | 3,650 | 3,815 | 3,650 | 3,800 | +160 | +4.4% | 388,500 |
| 2024/04/08 | 3,635 | 3,675 | 3,605 | 3,640 | +10 | +0.3% | 128,400 |
| 2024/04/05 | 3,505 | 3,640 | 3,490 | 3,630 | +75 | +2.1% | 192,700 |
| 2024/04/04 | 3,655 | 3,660 | 3,520 | 3,555 | -105 | -2.9% | 256,300 |
| 2024/04/03 | 3,580 | 3,690 | 3,550 | 3,660 | +55 | +1.5% | 167,500 |
| 2024/04/02 | 3,595 | 3,705 | 3,585 | 3,605 | -20 | -0.6% | 186,800 |
| 2024/04/01 | 3,620 | 3,720 | 3,560 | 3,625 | +30 | +0.8% | 423,500 |
| 2024/03/29 | 3,555 | 3,630 | 3,535 | 3,595 | +160 | +4.7% | 350,500 |
| 2024/03/28 | 3,565 | 3,590 | 3,420 | 3,435 | -375 | -9.8% | 653,600 |
| 2024/03/27 | 3,785 | 3,850 | 3,730 | 3,810 | +50 | +1.3% | 330,800 |
| 2024/03/26 | 3,810 | 3,820 | 3,700 | 3,760 | -70 | -1.8% | 241,000 |
| 2024/03/25 | 3,860 | 3,930 | 3,830 | 3,830 | ±0 | ±0% | 278,100 |
| 2024/03/22 | 3,730 | 3,845 | 3,710 | 3,830 | +110 | +3% | 306,900 |
| 2024/03/21 | 3,725 | 3,755 | 3,695 | 3,720 | +50 | +1.4% | 276,900 |
| 2024/03/19 | 3,590 | 3,675 | 3,580 | 3,670 | +85 | +2.4% | 196,000 |
| 2024/03/18 | 3,580 | 3,595 | 3,550 | 3,585 | +40 | +1.1% | 97,500 |
| 2024/03/15 | 3,535 | 3,565 | 3,520 | 3,545 | -5 | -0.1% | 143,800 |
| 2024/03/14 | 3,530 | 3,550 | 3,490 | 3,550 | +50 | +1.4% | 65,400 |
| 2024/03/13 | 3,560 | 3,560 | 3,485 | 3,500 | -20 | -0.6% | 95,100 |
| 2024/03/12 | 3,480 | 3,525 | 3,435 | 3,520 | +25 | +0.7% | 122,500 |
| 2024/03/11 | 3,515 | 3,545 | 3,450 | 3,495 | -80 | -2.2% | 228,900 |
| 2024/03/08 | 3,565 | 3,590 | 3,540 | 3,575 | -10 | -0.3% | 102,600 |
| 2024/03/07 | 3,635 | 3,650 | 3,580 | 3,585 | -40 | -1.1% | 117,800 |
| 2024/03/06 | 3,550 | 3,645 | 3,525 | 3,625 | +60 | +1.7% | 143,900 |
| 2024/03/05 | 3,550 | 3,585 | 3,510 | 3,565 | +5 | +0.1% | 127,100 |
| 2024/03/04 | 3,620 | 3,630 | 3,550 | 3,560 | -20 | -0.6% | 147,300 |
| 2024/03/01 | 3,680 | 3,715 | 3,540 | 3,580 | -40 | -1.1% | 253,900 |
| 2024/02/29 | 3,735 | 3,775 | 3,620 | 3,620 | -100 | -2.7% | 578,500 |
| 2024/02/28 | 3,585 | 3,770 | 3,570 | 3,720 | +125 | +3.5% | 401,600 |
1～
50
件表示中 / 3453件
類似銘柄と比較する
現在ご覧いただいている「レーサム」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 |
|---|---|---|---|---|---|---|---|---|
| レーサム | 372,000円 | +22.0% | -1.7% | 5.27% | 7.63倍 | 1.71倍 |
|
オフィスやマンションなど収益不動産を組成・販売。香港ファンドがＴＯＢで株式の過半取得 |
| サムティ | 267,500円 | +3.2% | - | 3.24% | 10.93倍 | 1.18倍 |
|
機関投資家向けに新築や再生マンション販売。ホテル開発・運営も、２４年６月持株会社移行 |
| トーセイ | 235,000円 | +16.0% | +7.8% | 3.11% | 10.15倍 | 1.39倍 |
|
首都圏のオフィスビルや賃貸住宅の不動産再生が柱。ファンド運用、不動産開発、ホテルも |
| 日本エスコン | 108,300円 | -0.7% | - | 4.43% | 10.34倍 | 1.43倍 |
|
総合不動産。マンション分譲から商業施設や物流施設開発などへ業容拡大。中部電力の子会社に |
| サンフロンティア | 217,100円 | +25.2% | +15.1% | 3.04% | 7.53倍 | 1.16倍 |
|
不動産の売買、賃貸仲介から出発し、ビル管理、改修工事へ展開。都心５区中心にビル再生事業 |
市場注目の銘柄
チャート関連のコラム
