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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,668 | 1,685 | 1,642 | 1,677 | +16 | +1% | 104,400 |
| 2022/08/25 | 1,670 | 1,670 | 1,648 | 1,661 | +7 | +0.4% | 90,200 |
| 2022/08/24 | 1,641 | 1,685 | 1,630 | 1,654 | +24 | +1.5% | 135,700 |
| 2022/08/23 | 1,620 | 1,644 | 1,593 | 1,630 | +3 | +0.2% | 138,400 |
| 2022/08/22 | 1,645 | 1,655 | 1,600 | 1,627 | -34 | -2% | 176,700 |
| 2022/08/19 | 1,650 | 1,678 | 1,623 | 1,661 | +21 | +1.3% | 287,400 |
| 2022/08/18 | 1,580 | 1,645 | 1,576 | 1,640 | +40 | +2.5% | 212,600 |
| 2022/08/17 | 1,610 | 1,620 | 1,566 | 1,600 | +5 | +0.3% | 305,600 |
| 2022/08/16 | 1,539 | 1,620 | 1,526 | 1,595 | +86 | +5.7% | 425,100 |
| 2022/08/15 | 1,450 | 1,517 | 1,446 | 1,509 | +67 | +4.6% | 232,200 |
| 2022/08/12 | 1,386 | 1,475 | 1,345 | 1,442 | -4 | -0.3% | 328,100 |
| 2022/08/10 | 1,432 | 1,459 | 1,402 | 1,446 | +38 | +2.7% | 348,400 |
| 2022/08/09 | 1,374 | 1,416 | 1,361 | 1,408 | +14 | +1% | 191,000 |
| 2022/08/08 | 1,349 | 1,394 | 1,344 | 1,394 | +45 | +3.3% | 163,400 |
| 2022/08/05 | 1,319 | 1,351 | 1,319 | 1,349 | +31 | +2.4% | 116,100 |
| 2022/08/04 | 1,328 | 1,330 | 1,307 | 1,318 | -7 | -0.5% | 115,700 |
| 2022/08/03 | 1,351 | 1,352 | 1,311 | 1,325 | -23 | -1.7% | 200,300 |
| 2022/08/02 | 1,346 | 1,383 | 1,340 | 1,348 | -3 | -0.2% | 245,600 |
| 2022/08/01 | 1,318 | 1,359 | 1,318 | 1,351 | +35 | +2.7% | 218,400 |
| 2022/07/29 | 1,322 | 1,353 | 1,306 | 1,316 | -6 | -0.5% | 272,800 |
| 2022/07/28 | 1,327 | 1,327 | 1,275 | 1,322 | +1 | +0.1% | 256,100 |
| 2022/07/27 | 1,319 | 1,344 | 1,311 | 1,321 | ±0 | ±0% | 266,300 |
| 2022/07/26 | 1,284 | 1,337 | 1,280 | 1,321 | +43 | +3.4% | 421,200 |
| 2022/07/25 | 1,280 | 1,299 | 1,241 | 1,278 | +88 | +7.4% | 757,300 |
| 2022/07/22 | 1,193 | 1,193 | 1,184 | 1,190 | -2 | -0.2% | 135,600 |
| 2022/07/21 | 1,190 | 1,192 | 1,177 | 1,192 | +2 | +0.2% | 145,600 |
| 2022/07/20 | 1,182 | 1,205 | 1,165 | 1,190 | +30 | +2.6% | 207,500 |
| 2022/07/19 | 1,152 | 1,179 | 1,152 | 1,160 | +21 | +1.8% | 226,000 |
| 2022/07/15 | 1,154 | 1,163 | 1,126 | 1,139 | -23 | -2% | 183,300 |
| 2022/07/14 | 1,168 | 1,168 | 1,154 | 1,162 | +1 | +0.1% | 142,800 |
| 2022/07/13 | 1,126 | 1,172 | 1,126 | 1,161 | +39 | +3.5% | 298,500 |
| 2022/07/12 | 1,098 | 1,122 | 1,096 | 1,122 | +20 | +1.8% | 117,400 |
| 2022/07/11 | 1,105 | 1,110 | 1,098 | 1,102 | +8 | +0.7% | 52,500 |
| 2022/07/08 | 1,069 | 1,096 | 1,062 | 1,094 | +31 | +2.9% | 102,800 |
| 2022/07/07 | 1,080 | 1,082 | 1,058 | 1,063 | -8 | -0.7% | 94,300 |
| 2022/07/06 | 1,069 | 1,086 | 1,069 | 1,071 | -9 | -0.8% | 63,400 |
| 2022/07/05 | 1,075 | 1,080 | 1,066 | 1,080 | +4 | +0.4% | 73,900 |
| 2022/07/04 | 1,095 | 1,095 | 1,067 | 1,076 | -9 | -0.8% | 65,100 |
| 2022/07/01 | 1,103 | 1,114 | 1,071 | 1,085 | -34 | -3% | 195,700 |
| 2022/06/30 | 1,132 | 1,132 | 1,111 | 1,119 | -2 | -0.2% | 121,200 |
| 2022/06/29 | 1,100 | 1,125 | 1,100 | 1,121 | +25 | +2.3% | 208,600 |
| 2022/06/28 | 1,063 | 1,109 | 1,063 | 1,096 | +34 | +3.2% | 127,500 |
| 2022/06/27 | 1,052 | 1,067 | 1,051 | 1,062 | +26 | +2.5% | 71,500 |
| 2022/06/24 | 1,020 | 1,045 | 1,015 | 1,036 | +18 | +1.8% | 127,700 |
| 2022/06/23 | 1,015 | 1,029 | 1,012 | 1,018 | -2 | -0.2% | 63,000 |
| 2022/06/22 | 1,031 | 1,034 | 1,012 | 1,020 | -5 | -0.5% | 92,000 |
| 2022/06/21 | 1,024 | 1,030 | 1,017 | 1,025 | +16 | +1.6% | 65,400 |
| 2022/06/20 | 1,042 | 1,051 | 1,000 | 1,009 | -40 | -3.8% | 119,500 |
| 2022/06/17 | 1,033 | 1,056 | 1,023 | 1,049 | +3 | +0.3% | 76,600 |
| 2022/06/16 | 1,060 | 1,067 | 1,043 | 1,046 | -8 | -0.8% | 75,900 |
551～
600
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
