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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,576 | 1,601 | 1,566 | 1,575 | -41 | -2.5% | 105,400 |
| 2022/11/09 | 1,580 | 1,620 | 1,580 | 1,616 | +62 | +4% | 125,500 |
| 2022/11/08 | 1,531 | 1,568 | 1,520 | 1,554 | +6 | +0.4% | 57,500 |
| 2022/11/07 | 1,502 | 1,566 | 1,502 | 1,548 | -32 | -2% | 312,400 |
| 2022/11/04 | 1,521 | 1,599 | 1,521 | 1,580 | +39 | +2.5% | 78,000 |
| 2022/11/02 | 1,591 | 1,591 | 1,486 | 1,541 | -57 | -3.6% | 191,800 |
| 2022/11/01 | 1,610 | 1,615 | 1,592 | 1,598 | -10 | -0.6% | 761,100 |
| 2022/10/31 | 1,619 | 1,623 | 1,601 | 1,608 | -3 | -0.2% | 495,700 |
| 2022/10/28 | 1,625 | 1,633 | 1,608 | 1,611 | -14 | -0.9% | 229,400 |
| 2022/10/27 | 1,628 | 1,631 | 1,625 | 1,625 | -6 | -0.4% | 71,800 |
| 2022/10/26 | 1,632 | 1,634 | 1,627 | 1,631 | +3 | +0.2% | 120,300 |
| 2022/10/25 | 1,639 | 1,640 | 1,628 | 1,628 | -11 | -0.7% | 139,700 |
| 2022/10/24 | 1,644 | 1,646 | 1,639 | 1,639 | -7 | -0.4% | 142,000 |
| 2022/10/21 | 1,646 | 1,653 | 1,643 | 1,646 | -2 | -0.1% | 187,200 |
| 2022/10/20 | 1,646 | 1,651 | 1,643 | 1,648 | ±0 | ±0% | 192,300 |
| 2022/10/19 | 1,648 | 1,654 | 1,645 | 1,648 | -3 | -0.2% | 96,400 |
| 2022/10/18 | 1,659 | 1,660 | 1,651 | 1,651 | -2 | -0.1% | 102,100 |
| 2022/10/17 | 1,647 | 1,658 | 1,647 | 1,653 | +8 | +0.5% | 246,100 |
| 2022/10/14 | 1,646 | 1,651 | 1,642 | 1,645 | +6 | +0.4% | 121,100 |
| 2022/10/13 | 1,649 | 1,650 | 1,639 | 1,639 | -8 | -0.5% | 174,800 |
| 2022/10/12 | 1,645 | 1,652 | 1,640 | 1,647 | +4 | +0.2% | 83,600 |
| 2022/10/11 | 1,652 | 1,662 | 1,642 | 1,643 | -17 | -1% | 124,300 |
| 2022/10/07 | 1,638 | 1,672 | 1,635 | 1,660 | +20 | +1.2% | 283,400 |
| 2022/10/06 | 1,646 | 1,653 | 1,640 | 1,640 | -12 | -0.7% | 99,700 |
| 2022/10/05 | 1,642 | 1,661 | 1,635 | 1,652 | +16 | +1% | 257,700 |
| 2022/10/04 | 1,640 | 1,644 | 1,633 | 1,636 | +3 | +0.2% | 159,900 |
| 2022/10/03 | 1,621 | 1,634 | 1,616 | 1,633 | +15 | +0.9% | 362,700 |
| 2022/09/30 | 1,621 | 1,623 | 1,616 | 1,618 | -3 | -0.2% | 383,900 |
| 2022/09/29 | 1,624 | 1,629 | 1,620 | 1,621 | +3 | +0.2% | 294,400 |
| 2022/09/28 | 1,619 | 1,626 | 1,615 | 1,618 | -3 | -0.2% | 405,800 |
| 2022/09/27 | 1,616 | 1,629 | 1,614 | 1,621 | +5 | +0.3% | 416,900 |
| 2022/09/26 | 1,618 | 1,623 | 1,610 | 1,616 | +3 | +0.2% | 511,900 |
| 2022/09/22 | 1,639 | 1,639 | 1,612 | 1,613 | -14 | -0.9% | 489,800 |
| 2022/09/21 | 1,652 | 1,674 | 1,623 | 1,627 | +90 | +5.9% | 896,100 |
| 2022/09/20 | 1,577 | 1,577 | 1,515 | 1,537 | -40 | -2.5% | 90,600 |
| 2022/09/16 | 1,579 | 1,598 | 1,560 | 1,577 | -12 | -0.8% | 54,100 |
| 2022/09/15 | 1,527 | 1,609 | 1,527 | 1,589 | +64 | +4.2% | 146,300 |
| 2022/09/14 | 1,561 | 1,568 | 1,515 | 1,525 | -70 | -4.4% | 130,800 |
| 2022/09/13 | 1,595 | 1,607 | 1,584 | 1,595 | +4 | +0.3% | 58,800 |
| 2022/09/12 | 1,592 | 1,602 | 1,574 | 1,591 | +8 | +0.5% | 63,500 |
| 2022/09/09 | 1,650 | 1,650 | 1,583 | 1,583 | -63 | -3.8% | 78,900 |
| 2022/09/08 | 1,630 | 1,656 | 1,621 | 1,646 | +38 | +2.4% | 74,700 |
| 2022/09/07 | 1,646 | 1,648 | 1,601 | 1,608 | -38 | -2.3% | 49,800 |
| 2022/09/06 | 1,617 | 1,674 | 1,617 | 1,646 | +46 | +2.9% | 155,100 |
| 2022/09/05 | 1,571 | 1,608 | 1,553 | 1,600 | +2 | +0.1% | 63,800 |
| 2022/09/02 | 1,600 | 1,611 | 1,562 | 1,598 | -19 | -1.2% | 89,900 |
| 2022/09/01 | 1,598 | 1,631 | 1,571 | 1,617 | +18 | +1.1% | 136,600 |
| 2022/08/31 | 1,652 | 1,674 | 1,598 | 1,599 | -101 | -5.9% | 170,200 |
| 2022/08/30 | 1,622 | 1,701 | 1,622 | 1,700 | +80 | +4.9% | 171,100 |
| 2022/08/29 | 1,645 | 1,647 | 1,614 | 1,620 | -57 | -3.4% | 172,600 |
501～
550
件表示中 / 3586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 | 589,000円 | +22.0% | -1.7% | 0.00% | 12.09倍 | 2.79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 |
| スターツ | 367,000円 | -2.3% | -8.1% | 3.00% | 8.14倍 | 1.06倍 |
|
賃貸住宅の建設、仲介・管理の一体展開に特長。営業店舗は「ピタットハウス」。子会社で出版も |
| レオパレス２１ | 54,200円 | +1.4% | +27.8% | 1.85% | 11.88倍 | 2.26倍 |
|
単身者向けアパート転貸が主力。１８年に施工不備が発覚。ソフトバンク系ファンドの支援受ける |
| いちご | 38,000円 | +2.7% | +15.5% | 2.63% | 11.82倍 | 1.56倍 |
|
不動産運用の「心築」事業とＲＥＩＴ運用、太陽光等の発電事業が主力。社名は「一期一会」に由来 |
| サムティＨＤ | 329,000円 | - | - | 1.21% | 14.07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 |
市場注目の銘柄
チャート関連のコラム
