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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,339 | 1,368 | 1,323 | 1,368 | +43 | +3.2% | 240,700 |
| 2015/04/10 | 1,320 | 1,341 | 1,306 | 1,325 | +5 | +0.4% | 173,900 |
| 2015/04/09 | 1,323 | 1,336 | 1,291 | 1,320 | -2 | -0.2% | 273,400 |
| 2015/04/08 | 1,367 | 1,367 | 1,314 | 1,322 | -38 | -2.8% | 313,500 |
| 2015/04/07 | 1,380 | 1,395 | 1,348 | 1,360 | +7 | +0.5% | 436,800 |
| 2015/04/06 | 1,307 | 1,356 | 1,305 | 1,353 | +53 | +4.1% | 519,300 |
| 2015/04/03 | 1,257 | 1,300 | 1,256 | 1,300 | +44 | +3.5% | 318,200 |
| 2015/04/02 | 1,231 | 1,258 | 1,230 | 1,256 | +23 | +1.9% | 156,000 |
| 2015/04/01 | 1,224 | 1,243 | 1,212 | 1,233 | -3 | -0.2% | 109,700 |
| 2015/03/31 | 1,218 | 1,243 | 1,218 | 1,236 | +17 | +1.4% | 164,700 |
| 2015/03/30 | 1,214 | 1,234 | 1,214 | 1,219 | -6 | -0.5% | 71,900 |
| 2015/03/27 | 1,212 | 1,246 | 1,194 | 1,225 | +14 | +1.2% | 161,400 |
| 2015/03/26 | 1,230 | 1,242 | 1,197 | 1,211 | -31 | -2.5% | 198,100 |
| 2015/03/25 | 1,247 | 1,280 | 1,238 | 1,242 | -2 | -0.2% | 199,800 |
| 2015/03/24 | 1,245 | 1,256 | 1,223 | 1,244 | ±0 | ±0% | 168,400 |
| 2015/03/23 | 1,259 | 1,261 | 1,242 | 1,244 | -2 | -0.2% | 181,500 |
| 2015/03/20 | 1,235 | 1,252 | 1,218 | 1,246 | ±0 | ±0% | 216,700 |
| 2015/03/19 | 1,258 | 1,258 | 1,226 | 1,246 | -12 | -1% | 157,300 |
| 2015/03/18 | 1,262 | 1,267 | 1,223 | 1,258 | +3 | +0.2% | 318,100 |
| 2015/03/17 | 1,270 | 1,301 | 1,222 | 1,255 | +89 | +7.6% | 1,175,200 |
| 2015/03/16 | 1,147 | 1,180 | 1,138 | 1,166 | +41 | +3.6% | 358,900 |
| 2015/03/13 | 1,082 | 1,132 | 1,080 | 1,125 | +44 | +4.1% | 287,700 |
| 2015/03/12 | 1,093 | 1,095 | 1,073 | 1,081 | +1 | +0.1% | 108,300 |
| 2015/03/11 | 1,064 | 1,086 | 1,063 | 1,080 | +12 | +1.1% | 83,700 |
| 2015/03/10 | 1,086 | 1,086 | 1,065 | 1,068 | -10 | -0.9% | 135,900 |
| 2015/03/09 | 1,103 | 1,105 | 1,075 | 1,078 | -26 | -2.4% | 181,900 |
| 2015/03/06 | 1,109 | 1,119 | 1,101 | 1,104 | +3 | +0.3% | 120,300 |
| 2015/03/05 | 1,114 | 1,125 | 1,100 | 1,101 | -10 | -0.9% | 126,000 |
| 2015/03/04 | 1,111 | 1,119 | 1,102 | 1,111 | -14 | -1.2% | 111,200 |
| 2015/03/03 | 1,145 | 1,150 | 1,122 | 1,125 | -19 | -1.7% | 128,400 |
| 2015/03/02 | 1,170 | 1,182 | 1,142 | 1,144 | -22 | -1.9% | 120,700 |
| 2015/02/27 | 1,181 | 1,193 | 1,166 | 1,166 | -18 | -1.5% | 121,800 |
| 2015/02/26 | 1,197 | 1,197 | 1,175 | 1,184 | -11 | -0.9% | 150,900 |
| 2015/02/25 | 1,180 | 1,206 | 1,168 | 1,195 | +25 | +2.1% | 396,600 |
| 2015/02/24 | 1,148 | 1,176 | 1,145 | 1,170 | +29 | +2.5% | 196,200 |
| 2015/02/23 | 1,162 | 1,179 | 1,135 | 1,141 | -13 | -1.1% | 174,500 |
| 2015/02/20 | 1,167 | 1,167 | 1,140 | 1,154 | -6 | -0.5% | 160,100 |
| 2015/02/19 | 1,165 | 1,170 | 1,153 | 1,160 | +5 | +0.4% | 120,000 |
| 2015/02/18 | 1,162 | 1,185 | 1,155 | 1,155 | ±0 | ±0% | 200,900 |
| 2015/02/17 | 1,174 | 1,198 | 1,152 | 1,155 | -30 | -2.5% | 345,600 |
| 2015/02/16 | 1,128 | 1,188 | 1,122 | 1,185 | +27 | +2.3% | 581,900 |
| 2015/02/13 | 1,105 | 1,159 | 1,098 | 1,158 | +56 | +5.1% | 345,700 |
| 2015/02/12 | 1,103 | 1,114 | 1,091 | 1,102 | +4 | +0.4% | 158,900 |
| 2015/02/10 | 1,095 | 1,109 | 1,090 | 1,098 | -4 | -0.4% | 87,000 |
| 2015/02/09 | 1,132 | 1,133 | 1,092 | 1,102 | -6 | -0.5% | 131,500 |
| 2015/02/06 | 1,100 | 1,111 | 1,094 | 1,108 | +19 | +1.7% | 129,500 |
| 2015/02/05 | 1,074 | 1,103 | 1,074 | 1,089 | ±0 | ±0% | 164,500 |
| 2015/02/04 | 1,075 | 1,090 | 1,067 | 1,089 | +30 | +2.8% | 177,200 |
| 2015/02/03 | 1,063 | 1,080 | 1,055 | 1,059 | -3 | -0.3% | 134,500 |
| 2015/02/02 | 1,089 | 1,099 | 1,059 | 1,062 | -28 | -2.6% | 188,500 |
2351～
2400
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
