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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,091 | 1,110 | 1,086 | 1,090 | +2 | +0.2% | 135,200 |
| 2015/01/29 | 1,115 | 1,115 | 1,083 | 1,088 | -33 | -2.9% | 222,500 |
| 2015/01/28 | 1,111 | 1,140 | 1,110 | 1,121 | -2 | -0.2% | 243,400 |
| 2015/01/27 | 1,119 | 1,139 | 1,108 | 1,123 | +15 | +1.4% | 139,200 |
| 2015/01/26 | 1,125 | 1,130 | 1,101 | 1,108 | -27 | -2.4% | 184,200 |
| 2015/01/23 | 1,150 | 1,154 | 1,130 | 1,135 | +11 | +1% | 164,800 |
| 2015/01/22 | 1,150 | 1,160 | 1,124 | 1,124 | -27 | -2.3% | 154,300 |
| 2015/01/21 | 1,168 | 1,178 | 1,136 | 1,151 | -17 | -1.5% | 190,200 |
| 2015/01/20 | 1,135 | 1,171 | 1,120 | 1,168 | +39 | +3.5% | 344,300 |
| 2015/01/19 | 1,150 | 1,156 | 1,110 | 1,129 | -13 | -1.1% | 168,500 |
| 2015/01/16 | 1,156 | 1,161 | 1,129 | 1,142 | -31 | -2.6% | 185,600 |
| 2015/01/15 | 1,148 | 1,181 | 1,147 | 1,173 | +17 | +1.5% | 208,300 |
| 2015/01/14 | 1,113 | 1,172 | 1,113 | 1,156 | +27 | +2.4% | 225,100 |
| 2015/01/13 | 1,110 | 1,135 | 1,097 | 1,129 | -5 | -0.4% | 220,200 |
| 2015/01/09 | 1,173 | 1,182 | 1,120 | 1,134 | -24 | -2.1% | 215,600 |
| 2015/01/08 | 1,149 | 1,165 | 1,136 | 1,158 | +33 | +2.9% | 197,200 |
| 2015/01/07 | 1,113 | 1,148 | 1,113 | 1,125 | -6 | -0.5% | 245,600 |
| 2015/01/06 | 1,138 | 1,159 | 1,126 | 1,131 | -37 | -3.2% | 186,600 |
| 2015/01/05 | 1,179 | 1,187 | 1,150 | 1,168 | -7 | -0.6% | 152,600 |
| 2014/12/30 | 1,205 | 1,207 | 1,166 | 1,175 | -32 | -2.7% | 212,000 |
| 2014/12/29 | 1,224 | 1,230 | 1,160 | 1,207 | -8 | -0.7% | 312,800 |
| 2014/12/26 | 1,130 | 1,218 | 1,130 | 1,215 | +70 | +6.1% | 393,600 |
| 2014/12/25 | 1,158 | 1,185 | 1,138 | 1,145 | -35 | -3% | 234,500 |
| 2014/12/24 | 1,203 | 1,217 | 1,171 | 1,180 | -15 | -1.3% | 304,500 |
| 2014/12/22 | 1,181 | 1,196 | 1,165 | 1,195 | +8 | +0.7% | 473,400 |
| 2014/12/19 | 1,130 | 1,189 | 1,129 | 1,187 | +77 | +6.9% | 546,700 |
| 2014/12/18 | 1,140 | 1,140 | 1,103 | 1,110 | +30 | +2.8% | 337,200 |
| 2014/12/17 | 1,068 | 1,114 | 1,064 | 1,080 | +5 | +0.5% | 309,700 |
| 2014/12/16 | 1,110 | 1,130 | 1,066 | 1,075 | -65 | -5.7% | 377,600 |
| 2014/12/15 | 1,156 | 1,190 | 1,130 | 1,140 | -54 | -4.5% | 259,800 |
| 2014/12/12 | 1,171 | 1,206 | 1,153 | 1,194 | +48 | +4.2% | 257,700 |
| 2014/12/11 | 1,124 | 1,173 | 1,118 | 1,146 | -6 | -0.5% | 283,400 |
| 2014/12/10 | 1,110 | 1,175 | 1,110 | 1,152 | +12 | +1.1% | 342,400 |
| 2014/12/09 | 1,176 | 1,192 | 1,140 | 1,140 | -80 | -6.6% | 469,300 |
| 2014/12/08 | 1,252 | 1,268 | 1,215 | 1,220 | -20 | -1.6% | 216,100 |
| 2014/12/05 | 1,219 | 1,240 | 1,214 | 1,240 | +20 | +1.6% | 272,400 |
| 2014/12/04 | 1,252 | 1,268 | 1,214 | 1,220 | -31 | -2.5% | 317,200 |
| 2014/12/03 | 1,247 | 1,265 | 1,237 | 1,251 | +8 | +0.6% | 359,700 |
| 2014/12/02 | 1,262 | 1,280 | 1,239 | 1,243 | -7 | -0.6% | 322,100 |
| 2014/12/01 | 1,274 | 1,277 | 1,250 | 1,250 | -15 | -1.2% | 291,200 |
| 2014/11/28 | 1,231 | 1,274 | 1,226 | 1,265 | +40 | +3.3% | 393,100 |
| 2014/11/27 | 1,250 | 1,280 | 1,223 | 1,225 | -24 | -1.9% | 358,100 |
| 2014/11/26 | 1,260 | 1,283 | 1,242 | 1,249 | -28 | -2.2% | 448,400 |
| 2014/11/25 | 1,332 | 1,334 | 1,270 | 1,277 | -23 | -1.8% | 515,500 |
| 2014/11/21 | 1,258 | 1,323 | 1,255 | 1,300 | +23 | +1.8% | 669,900 |
| 2014/11/20 | 1,337 | 1,348 | 1,260 | 1,277 | -47 | -3.5% | 750,300 |
| 2014/11/19 | 1,300 | 1,370 | 1,271 | 1,324 | ±0 | ±0% | 2,043,200 |
| 2014/11/18 | 1,209 | 1,325 | 1,203 | 1,324 | +126 | +10.5% | 3,462,900 |
| 2014/11/17 | 1,200 | 1,281 | 1,162 | 1,198 | +81 | +7.3% | 4,236,900 |
| 2014/11/14 | 1,065 | 1,131 | 1,042 | 1,117 | +49 | +4.6% | 699,500 |
2401～
2450
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
