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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,082 | 1,096 | 1,061 | 1,070 | -15 | -1.4% | 142,600 |
| 2018/12/10 | 1,110 | 1,110 | 1,073 | 1,085 | -21 | -1.9% | 166,900 |
| 2018/12/07 | 1,127 | 1,132 | 1,090 | 1,106 | +2 | +0.2% | 101,200 |
| 2018/12/06 | 1,169 | 1,169 | 1,095 | 1,104 | -66 | -5.6% | 286,100 |
| 2018/12/05 | 1,124 | 1,179 | 1,112 | 1,170 | +28 | +2.5% | 140,500 |
| 2018/12/04 | 1,213 | 1,214 | 1,142 | 1,142 | -88 | -7.2% | 360,700 |
| 2018/12/03 | 1,233 | 1,238 | 1,208 | 1,230 | +4 | +0.3% | 122,800 |
| 2018/11/30 | 1,210 | 1,226 | 1,195 | 1,226 | +33 | +2.8% | 170,500 |
| 2018/11/29 | 1,186 | 1,211 | 1,182 | 1,193 | +19 | +1.6% | 105,200 |
| 2018/11/28 | 1,157 | 1,174 | 1,151 | 1,174 | +15 | +1.3% | 67,500 |
| 2018/11/27 | 1,130 | 1,162 | 1,130 | 1,159 | +38 | +3.4% | 172,300 |
| 2018/11/26 | 1,115 | 1,132 | 1,101 | 1,121 | -1 | -0.1% | 153,100 |
| 2018/11/22 | 1,130 | 1,136 | 1,109 | 1,122 | -3 | -0.3% | 106,000 |
| 2018/11/21 | 1,079 | 1,127 | 1,075 | 1,125 | -14 | -1.2% | 230,800 |
| 2018/11/20 | 1,172 | 1,176 | 1,133 | 1,139 | -51 | -4.3% | 200,300 |
| 2018/11/19 | 1,160 | 1,201 | 1,158 | 1,190 | +20 | +1.7% | 131,900 |
| 2018/11/16 | 1,203 | 1,223 | 1,168 | 1,170 | -46 | -3.8% | 141,300 |
| 2018/11/15 | 1,218 | 1,231 | 1,194 | 1,216 | -26 | -2.1% | 129,800 |
| 2018/11/14 | 1,221 | 1,259 | 1,202 | 1,242 | +47 | +3.9% | 222,100 |
| 2018/11/13 | 1,203 | 1,224 | 1,177 | 1,195 | -42 | -3.4% | 234,300 |
| 2018/11/12 | 1,292 | 1,305 | 1,236 | 1,237 | -205 | -14.2% | 478,900 |
| 2018/11/09 | 1,434 | 1,451 | 1,421 | 1,442 | +7 | +0.5% | 126,800 |
| 2018/11/08 | 1,470 | 1,478 | 1,435 | 1,435 | -9 | -0.6% | 73,200 |
| 2018/11/07 | 1,400 | 1,458 | 1,395 | 1,444 | +49 | +3.5% | 104,600 |
| 2018/11/06 | 1,400 | 1,405 | 1,387 | 1,395 | -10 | -0.7% | 104,900 |
| 2018/11/05 | 1,379 | 1,411 | 1,368 | 1,405 | -2 | -0.1% | 105,200 |
| 2018/11/02 | 1,374 | 1,426 | 1,366 | 1,407 | +32 | +2.3% | 146,800 |
| 2018/11/01 | 1,365 | 1,384 | 1,355 | 1,375 | -12 | -0.9% | 116,700 |
| 2018/10/31 | 1,378 | 1,396 | 1,370 | 1,387 | +22 | +1.6% | 128,100 |
| 2018/10/30 | 1,271 | 1,378 | 1,270 | 1,365 | +68 | +5.2% | 172,000 |
| 2018/10/29 | 1,320 | 1,350 | 1,289 | 1,297 | -19 | -1.4% | 172,900 |
| 2018/10/26 | 1,325 | 1,364 | 1,313 | 1,316 | +2 | +0.2% | 178,600 |
| 2018/10/25 | 1,337 | 1,354 | 1,314 | 1,314 | -91 | -6.5% | 205,000 |
| 2018/10/24 | 1,390 | 1,413 | 1,370 | 1,405 | +10 | +0.7% | 108,600 |
| 2018/10/23 | 1,457 | 1,457 | 1,395 | 1,395 | -66 | -4.5% | 147,100 |
| 2018/10/22 | 1,435 | 1,474 | 1,424 | 1,461 | +26 | +1.8% | 69,900 |
| 2018/10/19 | 1,405 | 1,440 | 1,394 | 1,435 | +4 | +0.3% | 74,500 |
| 2018/10/18 | 1,455 | 1,476 | 1,414 | 1,431 | -23 | -1.6% | 120,100 |
| 2018/10/17 | 1,422 | 1,464 | 1,422 | 1,454 | +55 | +3.9% | 89,300 |
| 2018/10/16 | 1,402 | 1,417 | 1,388 | 1,399 | -4 | -0.3% | 108,900 |
| 2018/10/15 | 1,440 | 1,442 | 1,403 | 1,403 | -25 | -1.8% | 85,300 |
| 2018/10/12 | 1,381 | 1,431 | 1,381 | 1,428 | +40 | +2.9% | 100,900 |
| 2018/10/11 | 1,393 | 1,432 | 1,382 | 1,388 | -85 | -5.8% | 212,500 |
| 2018/10/10 | 1,473 | 1,481 | 1,456 | 1,473 | +8 | +0.5% | 70,900 |
| 2018/10/09 | 1,467 | 1,483 | 1,443 | 1,465 | -19 | -1.3% | 148,600 |
| 2018/10/05 | 1,480 | 1,492 | 1,462 | 1,484 | -1 | -0.1% | 169,900 |
| 2018/10/04 | 1,483 | 1,517 | 1,483 | 1,485 | +2 | +0.1% | 109,700 |
| 2018/10/03 | 1,524 | 1,542 | 1,483 | 1,483 | -63 | -4.1% | 191,600 |
| 2018/10/02 | 1,610 | 1,610 | 1,538 | 1,546 | -60 | -3.7% | 198,300 |
| 2018/10/01 | 1,633 | 1,645 | 1,604 | 1,606 | +8 | +0.5% | 193,700 |
1451～
1500
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
