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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,260 | 1,265 | 1,248 | 1,253 | -7 | -0.6% | 82,700 |
| 2015/06/25 | 1,277 | 1,282 | 1,251 | 1,260 | -9 | -0.7% | 104,100 |
| 2015/06/24 | 1,265 | 1,283 | 1,265 | 1,269 | +9 | +0.7% | 83,700 |
| 2015/06/23 | 1,265 | 1,273 | 1,258 | 1,260 | ±0 | ±0% | 145,600 |
| 2015/06/22 | 1,255 | 1,264 | 1,245 | 1,260 | +9 | +0.7% | 75,300 |
| 2015/06/19 | 1,252 | 1,262 | 1,248 | 1,251 | +5 | +0.4% | 86,900 |
| 2015/06/18 | 1,280 | 1,280 | 1,244 | 1,246 | -17 | -1.3% | 157,100 |
| 2015/06/17 | 1,290 | 1,290 | 1,261 | 1,263 | -19 | -1.5% | 66,400 |
| 2015/06/16 | 1,305 | 1,309 | 1,275 | 1,282 | -28 | -2.1% | 141,000 |
| 2015/06/15 | 1,296 | 1,314 | 1,285 | 1,310 | +21 | +1.6% | 202,000 |
| 2015/06/12 | 1,245 | 1,289 | 1,245 | 1,289 | +49 | +4% | 155,300 |
| 2015/06/11 | 1,247 | 1,250 | 1,239 | 1,240 | -2 | -0.2% | 79,000 |
| 2015/06/10 | 1,252 | 1,267 | 1,240 | 1,242 | -6 | -0.5% | 104,700 |
| 2015/06/09 | 1,280 | 1,281 | 1,245 | 1,248 | -52 | -4% | 177,100 |
| 2015/06/08 | 1,300 | 1,307 | 1,290 | 1,300 | +10 | +0.8% | 166,800 |
| 2015/06/05 | 1,269 | 1,290 | 1,269 | 1,290 | +24 | +1.9% | 180,400 |
| 2015/06/04 | 1,285 | 1,286 | 1,261 | 1,266 | -6 | -0.5% | 112,900 |
| 2015/06/03 | 1,240 | 1,277 | 1,240 | 1,272 | +26 | +2.1% | 121,300 |
| 2015/06/02 | 1,260 | 1,264 | 1,241 | 1,246 | -14 | -1.1% | 137,700 |
| 2015/06/01 | 1,266 | 1,271 | 1,252 | 1,260 | -23 | -1.8% | 137,100 |
| 2015/05/29 | 1,259 | 1,286 | 1,250 | 1,283 | +25 | +2% | 150,700 |
| 2015/05/28 | 1,286 | 1,296 | 1,250 | 1,258 | -32 | -2.5% | 194,300 |
| 2015/05/27 | 1,288 | 1,295 | 1,281 | 1,290 | -19 | -1.5% | 111,600 |
| 2015/05/26 | 1,328 | 1,333 | 1,295 | 1,309 | -23 | -1.7% | 173,100 |
| 2015/05/25 | 1,332 | 1,344 | 1,316 | 1,332 | +15 | +1.1% | 229,900 |
| 2015/05/22 | 1,302 | 1,318 | 1,280 | 1,317 | +12 | +0.9% | 244,500 |
| 2015/05/21 | 1,332 | 1,340 | 1,292 | 1,305 | -12 | -0.9% | 341,900 |
| 2015/05/20 | 1,262 | 1,320 | 1,262 | 1,317 | +53 | +4.2% | 354,400 |
| 2015/05/19 | 1,282 | 1,291 | 1,254 | 1,264 | -27 | -2.1% | 336,700 |
| 2015/05/18 | 1,292 | 1,298 | 1,266 | 1,291 | +89 | +7.4% | 756,700 |
| 2015/05/15 | 1,193 | 1,208 | 1,190 | 1,202 | +4 | +0.3% | 131,200 |
| 2015/05/14 | 1,211 | 1,211 | 1,183 | 1,198 | -14 | -1.2% | 109,500 |
| 2015/05/13 | 1,219 | 1,219 | 1,205 | 1,212 | -6 | -0.5% | 92,700 |
| 2015/05/12 | 1,213 | 1,220 | 1,204 | 1,218 | ±0 | ±0% | 122,700 |
| 2015/05/11 | 1,220 | 1,221 | 1,187 | 1,218 | +18 | +1.5% | 283,600 |
| 2015/05/08 | 1,174 | 1,213 | 1,174 | 1,200 | +27 | +2.3% | 169,800 |
| 2015/05/07 | 1,160 | 1,174 | 1,146 | 1,173 | +13 | +1.1% | 123,800 |
| 2015/05/01 | 1,150 | 1,166 | 1,141 | 1,160 | ±0 | ±0% | 204,200 |
| 2015/04/30 | 1,178 | 1,182 | 1,150 | 1,160 | -24 | -2% | 181,900 |
| 2015/04/28 | 1,198 | 1,206 | 1,180 | 1,184 | -22 | -1.8% | 196,400 |
| 2015/04/27 | 1,194 | 1,219 | 1,194 | 1,206 | -3 | -0.2% | 126,700 |
| 2015/04/24 | 1,225 | 1,233 | 1,201 | 1,209 | -12 | -1% | 237,400 |
| 2015/04/23 | 1,278 | 1,299 | 1,212 | 1,221 | -86 | -6.6% | 704,800 |
| 2015/04/22 | 1,284 | 1,322 | 1,275 | 1,307 | +32 | +2.5% | 206,600 |
| 2015/04/21 | 1,270 | 1,285 | 1,256 | 1,275 | +9 | +0.7% | 155,400 |
| 2015/04/20 | 1,298 | 1,300 | 1,243 | 1,266 | -56 | -4.2% | 274,000 |
| 2015/04/17 | 1,331 | 1,341 | 1,312 | 1,322 | -8 | -0.6% | 104,800 |
| 2015/04/16 | 1,341 | 1,350 | 1,310 | 1,330 | -20 | -1.5% | 162,600 |
| 2015/04/15 | 1,349 | 1,370 | 1,340 | 1,350 | -3 | -0.2% | 135,700 |
| 2015/04/14 | 1,361 | 1,361 | 1,340 | 1,353 | -15 | -1.1% | 164,100 |
2301～
2350
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
