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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 3,005 | 3,090 | 3,005 | 3,070 | -20 | -0.6% | 100,500 |
| 2024/09/06 | 3,145 | 3,175 | 3,070 | 3,090 | -50 | -1.6% | 82,400 |
| 2024/09/05 | 3,120 | 3,185 | 3,105 | 3,140 | -10 | -0.3% | 88,100 |
| 2024/09/04 | 3,130 | 3,190 | 3,125 | 3,150 | -80 | -2.5% | 113,900 |
| 2024/09/03 | 3,230 | 3,245 | 3,210 | 3,230 | +10 | +0.3% | 58,500 |
| 2024/09/02 | 3,285 | 3,285 | 3,205 | 3,220 | -45 | -1.4% | 77,900 |
| 2024/08/30 | 3,255 | 3,270 | 3,230 | 3,265 | +25 | +0.8% | 69,500 |
| 2024/08/29 | 3,240 | 3,255 | 3,215 | 3,240 | -25 | -0.8% | 137,400 |
| 2024/08/28 | 3,325 | 3,325 | 3,240 | 3,265 | -50 | -1.5% | 79,600 |
| 2024/08/27 | 3,235 | 3,335 | 3,235 | 3,315 | +65 | +2% | 90,900 |
| 2024/08/26 | 3,200 | 3,255 | 3,180 | 3,250 | +35 | +1.1% | 77,800 |
| 2024/08/23 | 3,170 | 3,215 | 3,170 | 3,215 | +45 | +1.4% | 67,000 |
| 2024/08/22 | 3,205 | 3,220 | 3,155 | 3,170 | -35 | -1.1% | 109,900 |
| 2024/08/21 | 3,250 | 3,270 | 3,200 | 3,205 | -55 | -1.7% | 79,800 |
| 2024/08/20 | 3,225 | 3,280 | 3,200 | 3,260 | +50 | +1.6% | 91,200 |
| 2024/08/19 | 3,245 | 3,275 | 3,195 | 3,210 | -10 | -0.3% | 106,000 |
| 2024/08/16 | 3,120 | 3,220 | 3,105 | 3,220 | +165 | +5.4% | 196,600 |
| 2024/08/15 | 2,978 | 3,065 | 2,964 | 3,055 | +119 | +4.1% | 158,300 |
| 2024/08/14 | 2,999 | 3,005 | 2,919 | 2,936 | -47 | -1.6% | 243,800 |
| 2024/08/13 | 2,902 | 3,025 | 2,902 | 2,983 | -27 | -0.9% | 270,500 |
| 2024/08/09 | 3,050 | 3,075 | 2,969 | 3,010 | +10 | +0.3% | 172,500 |
| 2024/08/08 | 3,075 | 3,085 | 2,998 | 3,000 | -40 | -1.3% | 129,500 |
| 2024/08/07 | 2,977 | 3,095 | 2,916 | 3,040 | +59 | +2% | 238,400 |
| 2024/08/06 | 2,950 | 3,050 | 2,908 | 2,981 | +331 | +12.5% | 314,000 |
| 2024/08/05 | 2,860 | 2,910 | 2,617 | 2,650 | -395 | -13% | 485,000 |
| 2024/08/02 | 3,165 | 3,170 | 2,998 | 3,045 | -215 | -6.6% | 666,800 |
| 2024/08/01 | 3,340 | 3,345 | 3,215 | 3,260 | -145 | -4.3% | 303,600 |
| 2024/07/31 | 3,425 | 3,465 | 3,365 | 3,405 | -55 | -1.6% | 78,300 |
| 2024/07/30 | 3,490 | 3,490 | 3,415 | 3,460 | +5 | +0.1% | 61,100 |
| 2024/07/29 | 3,410 | 3,460 | 3,400 | 3,455 | +65 | +1.9% | 48,500 |
| 2024/07/26 | 3,380 | 3,415 | 3,365 | 3,390 | +35 | +1% | 48,700 |
| 2024/07/25 | 3,345 | 3,380 | 3,335 | 3,355 | -35 | -1% | 99,000 |
| 2024/07/24 | 3,455 | 3,455 | 3,390 | 3,390 | -60 | -1.7% | 89,000 |
| 2024/07/23 | 3,475 | 3,480 | 3,420 | 3,450 | -20 | -0.6% | 71,300 |
| 2024/07/22 | 3,500 | 3,520 | 3,455 | 3,470 | -15 | -0.4% | 47,500 |
| 2024/07/19 | 3,515 | 3,515 | 3,470 | 3,485 | -10 | -0.3% | 79,200 |
| 2024/07/18 | 3,495 | 3,525 | 3,485 | 3,495 | -15 | -0.4% | 57,100 |
| 2024/07/17 | 3,540 | 3,580 | 3,500 | 3,510 | -30 | -0.8% | 81,000 |
| 2024/07/16 | 3,530 | 3,540 | 3,495 | 3,540 | +20 | +0.6% | 84,800 |
| 2024/07/12 | 3,450 | 3,540 | 3,435 | 3,520 | +80 | +2.3% | 136,400 |
| 2024/07/11 | 3,460 | 3,465 | 3,430 | 3,440 | ±0 | ±0% | 70,100 |
| 2024/07/10 | 3,445 | 3,450 | 3,410 | 3,440 | ±0 | ±0% | 60,400 |
| 2024/07/09 | 3,450 | 3,450 | 3,425 | 3,440 | -10 | -0.3% | 70,400 |
| 2024/07/08 | 3,450 | 3,450 | 3,430 | 3,450 | +15 | +0.4% | 61,500 |
| 2024/07/05 | 3,490 | 3,495 | 3,430 | 3,435 | -35 | -1% | 61,900 |
| 2024/07/04 | 3,450 | 3,470 | 3,435 | 3,470 | +40 | +1.2% | 58,300 |
| 2024/07/03 | 3,410 | 3,435 | 3,380 | 3,430 | +45 | +1.3% | 51,700 |
| 2024/07/02 | 3,430 | 3,440 | 3,370 | 3,385 | -35 | -1% | 73,200 |
| 2024/07/01 | 3,475 | 3,480 | 3,420 | 3,420 | -20 | -0.6% | 121,100 |
| 2024/06/28 | 3,445 | 3,455 | 3,410 | 3,440 | +10 | +0.3% | 77,900 |
51～
100
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
