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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,551 | 1,630 | 1,551 | 1,598 | +51 | +3.3% | 225,900 |
| 2018/09/27 | 1,585 | 1,585 | 1,543 | 1,547 | -33 | -2.1% | 113,200 |
| 2018/09/26 | 1,575 | 1,596 | 1,554 | 1,580 | -7 | -0.4% | 159,100 |
| 2018/09/25 | 1,595 | 1,614 | 1,573 | 1,587 | -19 | -1.2% | 154,000 |
| 2018/09/21 | 1,593 | 1,636 | 1,586 | 1,606 | +24 | +1.5% | 211,100 |
| 2018/09/20 | 1,580 | 1,592 | 1,547 | 1,582 | +2 | +0.1% | 180,000 |
| 2018/09/19 | 1,537 | 1,586 | 1,515 | 1,580 | +77 | +5.1% | 370,400 |
| 2018/09/18 | 1,459 | 1,514 | 1,434 | 1,503 | +57 | +3.9% | 234,600 |
| 2018/09/14 | 1,397 | 1,454 | 1,389 | 1,446 | +60 | +4.3% | 161,500 |
| 2018/09/13 | 1,386 | 1,404 | 1,372 | 1,386 | ±0 | ±0% | 151,400 |
| 2018/09/12 | 1,462 | 1,463 | 1,371 | 1,386 | -70 | -4.8% | 272,100 |
| 2018/09/11 | 1,470 | 1,496 | 1,456 | 1,456 | +16 | +1.1% | 174,800 |
| 2018/09/10 | 1,464 | 1,479 | 1,428 | 1,440 | -30 | -2% | 171,200 |
| 2018/09/07 | 1,492 | 1,495 | 1,454 | 1,470 | -26 | -1.7% | 223,700 |
| 2018/09/06 | 1,502 | 1,526 | 1,484 | 1,496 | +1 | +0.1% | 235,500 |
| 2018/09/05 | 1,559 | 1,561 | 1,495 | 1,495 | -78 | -5% | 377,600 |
| 2018/09/04 | 1,620 | 1,625 | 1,560 | 1,573 | -66 | -4% | 313,600 |
| 2018/09/03 | 1,754 | 1,755 | 1,627 | 1,639 | -115 | -6.6% | 258,000 |
| 2018/08/31 | 1,691 | 1,765 | 1,691 | 1,754 | +50 | +2.9% | 186,700 |
| 2018/08/30 | 1,698 | 1,719 | 1,686 | 1,704 | +17 | +1% | 93,100 |
| 2018/08/29 | 1,670 | 1,706 | 1,669 | 1,687 | +16 | +1% | 109,500 |
| 2018/08/28 | 1,690 | 1,690 | 1,660 | 1,671 | ±0 | ±0% | 93,000 |
| 2018/08/27 | 1,680 | 1,680 | 1,660 | 1,671 | +18 | +1.1% | 77,800 |
| 2018/08/24 | 1,642 | 1,666 | 1,628 | 1,653 | +24 | +1.5% | 171,700 |
| 2018/08/23 | 1,597 | 1,630 | 1,590 | 1,629 | +44 | +2.8% | 191,100 |
| 2018/08/22 | 1,560 | 1,595 | 1,560 | 1,585 | +25 | +1.6% | 109,000 |
| 2018/08/21 | 1,550 | 1,575 | 1,543 | 1,560 | ±0 | ±0% | 121,100 |
| 2018/08/20 | 1,558 | 1,582 | 1,554 | 1,560 | +4 | +0.3% | 126,400 |
| 2018/08/17 | 1,570 | 1,570 | 1,534 | 1,556 | +10 | +0.6% | 120,500 |
| 2018/08/16 | 1,536 | 1,556 | 1,524 | 1,546 | +1 | +0.1% | 183,000 |
| 2018/08/15 | 1,520 | 1,592 | 1,497 | 1,545 | +11 | +0.7% | 336,800 |
| 2018/08/14 | 1,645 | 1,645 | 1,481 | 1,534 | -84 | -5.2% | 649,100 |
| 2018/08/13 | 1,620 | 1,648 | 1,572 | 1,618 | -16 | -1% | 214,200 |
| 2018/08/10 | 1,641 | 1,652 | 1,617 | 1,634 | -16 | -1% | 113,300 |
| 2018/08/09 | 1,675 | 1,675 | 1,639 | 1,650 | -20 | -1.2% | 77,600 |
| 2018/08/08 | 1,648 | 1,680 | 1,636 | 1,670 | +2 | +0.1% | 143,600 |
| 2018/08/07 | 1,692 | 1,701 | 1,662 | 1,668 | -54 | -3.1% | 128,500 |
| 2018/08/06 | 1,717 | 1,738 | 1,706 | 1,722 | +13 | +0.8% | 96,600 |
| 2018/08/03 | 1,732 | 1,747 | 1,704 | 1,709 | -29 | -1.7% | 102,300 |
| 2018/08/02 | 1,745 | 1,759 | 1,728 | 1,738 | -13 | -0.7% | 91,700 |
| 2018/08/01 | 1,771 | 1,815 | 1,738 | 1,751 | +7 | +0.4% | 156,300 |
| 2018/07/31 | 1,733 | 1,764 | 1,707 | 1,744 | +8 | +0.5% | 172,500 |
| 2018/07/30 | 1,750 | 1,760 | 1,731 | 1,736 | -14 | -0.8% | 122,400 |
| 2018/07/27 | 1,721 | 1,751 | 1,698 | 1,750 | +34 | +2% | 163,600 |
| 2018/07/26 | 1,712 | 1,716 | 1,694 | 1,716 | +7 | +0.4% | 71,500 |
| 2018/07/25 | 1,697 | 1,709 | 1,672 | 1,709 | +25 | +1.5% | 111,600 |
| 2018/07/24 | 1,657 | 1,686 | 1,654 | 1,684 | +43 | +2.6% | 101,400 |
| 2018/07/23 | 1,656 | 1,667 | 1,637 | 1,641 | -35 | -2.1% | 96,200 |
| 2018/07/20 | 1,697 | 1,722 | 1,669 | 1,676 | -15 | -0.9% | 134,400 |
| 2018/07/19 | 1,700 | 1,725 | 1,685 | 1,691 | +14 | +0.8% | 228,700 |
1501～
1550
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
