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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,622 | 1,689 | 1,622 | 1,677 | +55 | +3.4% | 205,800 |
| 2018/07/17 | 1,636 | 1,644 | 1,604 | 1,622 | -22 | -1.3% | 201,900 |
| 2018/07/13 | 1,625 | 1,648 | 1,625 | 1,644 | +37 | +2.3% | 196,700 |
| 2018/07/12 | 1,580 | 1,623 | 1,567 | 1,607 | +38 | +2.4% | 215,400 |
| 2018/07/11 | 1,562 | 1,593 | 1,550 | 1,569 | -3 | -0.2% | 134,200 |
| 2018/07/10 | 1,600 | 1,600 | 1,565 | 1,572 | +2 | +0.1% | 123,700 |
| 2018/07/09 | 1,558 | 1,580 | 1,531 | 1,570 | +24 | +1.6% | 100,000 |
| 2018/07/06 | 1,520 | 1,558 | 1,506 | 1,546 | +39 | +2.6% | 139,500 |
| 2018/07/05 | 1,579 | 1,583 | 1,506 | 1,507 | -69 | -4.4% | 228,900 |
| 2018/07/04 | 1,580 | 1,622 | 1,568 | 1,576 | -17 | -1.1% | 148,000 |
| 2018/07/03 | 1,601 | 1,638 | 1,570 | 1,593 | +12 | +0.8% | 320,300 |
| 2018/07/02 | 1,620 | 1,646 | 1,566 | 1,581 | -46 | -2.8% | 262,800 |
| 2018/06/29 | 1,625 | 1,634 | 1,611 | 1,627 | +1 | +0.1% | 115,300 |
| 2018/06/28 | 1,622 | 1,639 | 1,614 | 1,626 | +4 | +0.2% | 158,300 |
| 2018/06/27 | 1,648 | 1,654 | 1,619 | 1,622 | -40 | -2.4% | 138,700 |
| 2018/06/26 | 1,640 | 1,670 | 1,632 | 1,662 | -18 | -1.1% | 135,400 |
| 2018/06/25 | 1,725 | 1,726 | 1,668 | 1,680 | -52 | -3% | 163,400 |
| 2018/06/22 | 1,716 | 1,734 | 1,705 | 1,732 | -2 | -0.1% | 103,200 |
| 2018/06/21 | 1,741 | 1,755 | 1,733 | 1,734 | -4 | -0.2% | 80,200 |
| 2018/06/20 | 1,726 | 1,740 | 1,696 | 1,738 | +12 | +0.7% | 149,800 |
| 2018/06/19 | 1,749 | 1,790 | 1,724 | 1,726 | -59 | -3.3% | 249,300 |
| 2018/06/18 | 1,818 | 1,825 | 1,751 | 1,785 | -46 | -2.5% | 192,000 |
| 2018/06/15 | 1,830 | 1,847 | 1,817 | 1,831 | +9 | +0.5% | 131,400 |
| 2018/06/14 | 1,857 | 1,863 | 1,816 | 1,822 | -38 | -2% | 210,900 |
| 2018/06/13 | 1,835 | 1,883 | 1,835 | 1,860 | +25 | +1.4% | 132,100 |
| 2018/06/12 | 1,855 | 1,855 | 1,814 | 1,835 | -8 | -0.4% | 164,700 |
| 2018/06/11 | 1,814 | 1,857 | 1,797 | 1,843 | +50 | +2.8% | 184,500 |
| 2018/06/08 | 1,805 | 1,817 | 1,785 | 1,793 | -40 | -2.2% | 143,800 |
| 2018/06/07 | 1,801 | 1,855 | 1,789 | 1,833 | +21 | +1.2% | 203,100 |
| 2018/06/06 | 1,840 | 1,853 | 1,809 | 1,812 | -32 | -1.7% | 199,500 |
| 2018/06/05 | 1,924 | 1,931 | 1,810 | 1,844 | -91 | -4.7% | 486,200 |
| 2018/06/04 | 1,985 | 1,985 | 1,933 | 1,935 | -22 | -1.1% | 328,100 |
| 2018/06/01 | 1,967 | 1,975 | 1,922 | 1,957 | +1 | +0.1% | 244,700 |
| 2018/05/31 | 1,888 | 1,991 | 1,855 | 1,956 | +108 | +5.8% | 944,200 |
| 2018/05/30 | 1,851 | 1,884 | 1,837 | 1,848 | -38 | -2% | 280,900 |
| 2018/05/29 | 1,893 | 1,913 | 1,848 | 1,886 | +11 | +0.6% | 402,100 |
| 2018/05/28 | 1,830 | 1,886 | 1,812 | 1,875 | +48 | +2.6% | 332,800 |
| 2018/05/25 | 1,865 | 1,912 | 1,827 | 1,827 | -21 | -1.1% | 558,000 |
| 2018/05/24 | 1,850 | 1,870 | 1,828 | 1,848 | +6 | +0.3% | 212,200 |
| 2018/05/23 | 1,890 | 1,928 | 1,834 | 1,842 | -47 | -2.5% | 479,000 |
| 2018/05/22 | 1,858 | 1,895 | 1,852 | 1,889 | +32 | +1.7% | 426,000 |
| 2018/05/21 | 1,875 | 1,888 | 1,848 | 1,857 | -8 | -0.4% | 334,800 |
| 2018/05/18 | 1,849 | 1,878 | 1,842 | 1,865 | +35 | +1.9% | 403,700 |
| 2018/05/17 | 1,770 | 1,861 | 1,759 | 1,830 | +73 | +4.2% | 655,700 |
| 2018/05/16 | 1,772 | 1,803 | 1,740 | 1,757 | -46 | -2.6% | 493,200 |
| 2018/05/15 | 1,755 | 1,850 | 1,742 | 1,803 | +25 | +1.4% | 1,238,200 |
| 2018/05/14 | 1,670 | 1,780 | 1,662 | 1,778 | +291 | +19.6% | 2,437,500 |
| 2018/05/11 | 1,461 | 1,488 | 1,449 | 1,487 | +28 | +1.9% | 296,900 |
| 2018/05/10 | 1,459 | 1,466 | 1,430 | 1,459 | +3 | +0.2% | 220,200 |
| 2018/05/09 | 1,505 | 1,505 | 1,452 | 1,456 | -49 | -3.3% | 264,100 |
1551～
1600
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
