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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 141,000 | 154,500 | 140,900 | 151,100 | +200 | +0.1% | 12,319 |
| 2013/06/11 | 155,200 | 164,000 | 143,700 | 150,900 | -8,300 | -5.2% | 19,256 |
| 2013/06/10 | 150,200 | 159,200 | 142,900 | 159,200 | +23,100 | +17% | 17,842 |
| 2013/06/07 | 138,000 | 147,900 | 125,000 | 136,100 | -9,800 | -6.7% | 32,084 |
| 2013/06/06 | 171,000 | 177,000 | 140,000 | 145,900 | -31,100 | -17.6% | 18,342 |
| 2013/06/05 | 192,000 | 192,800 | 174,600 | 177,000 | -8,700 | -4.7% | 11,982 |
| 2013/06/04 | 177,000 | 186,000 | 171,400 | 185,700 | +10,100 | +5.8% | 14,824 |
| 2013/06/03 | 173,500 | 184,700 | 173,000 | 175,600 | -3,100 | -1.7% | 8,734 |
| 2013/05/31 | 177,900 | 189,400 | 172,000 | 178,700 | +7,000 | +4.1% | 15,758 |
| 2013/05/30 | 179,100 | 180,000 | 170,000 | 171,700 | -12,300 | -6.7% | 11,316 |
| 2013/05/29 | 183,100 | 194,600 | 176,200 | 184,000 | +3,900 | +2.2% | 24,583 |
| 2013/05/28 | 180,000 | 189,800 | 173,000 | 180,100 | -3,900 | -2.1% | 13,261 |
| 2013/05/27 | 167,800 | 190,500 | 163,100 | 184,000 | +3,200 | +1.8% | 26,307 |
| 2013/05/24 | 190,000 | 190,000 | 165,000 | 180,800 | +10,800 | +6.4% | 26,718 |
| 2013/05/23 | 198,000 | 201,700 | 160,000 | 170,000 | -34,500 | -16.9% | 34,223 |
| 2013/05/22 | 200,200 | 225,000 | 196,200 | 204,500 | +2,500 | +1.2% | 25,379 |
| 2013/05/21 | 217,100 | 221,000 | 200,600 | 202,000 | -29,900 | -12.9% | 14,385 |
| 2013/05/20 | 245,000 | 246,800 | 223,000 | 231,900 | -3,100 | -1.3% | 31,032 |
| 2013/05/17 | 202,900 | 235,000 | 195,000 | 235,000 | +40,000 | +20.5% | 42,936 |
| 2013/05/16 | 188,000 | 211,300 | 176,000 | 195,000 | +7,000 | +3.7% | 35,464 |
| 2013/05/15 | 221,100 | 225,700 | 181,100 | 188,000 | -43,100 | -18.6% | 34,927 |
| 2013/05/14 | 237,000 | 240,700 | 225,500 | 231,100 | -10,900 | -4.5% | 16,654 |
| 2013/05/13 | 230,500 | 257,200 | 217,600 | 242,000 | +16,000 | +7.1% | 39,767 |
| 2013/05/10 | 250,000 | 251,500 | 224,900 | 226,000 | -9,000 | -3.8% | 43,072 |
| 2013/05/09 | 225,000 | 235,000 | 215,000 | 235,000 | +40,000 | +20.5% | 68,659 |
| 2013/05/08 | 203,000 | 203,000 | 187,100 | 195,000 | -2,100 | -1.1% | 16,143 |
| 2013/05/07 | 187,500 | 198,900 | 183,000 | 197,100 | +16,600 | +9.2% | 25,911 |
| 2013/05/02 | 188,500 | 188,800 | 177,300 | 180,500 | -3,500 | -1.9% | 10,671 |
| 2013/05/01 | 174,200 | 191,000 | 174,200 | 184,000 | +11,100 | +6.4% | 28,955 |
| 2013/04/30 | 167,000 | 174,500 | 165,400 | 172,900 | +3,900 | +2.3% | 6,547 |
| 2013/04/26 | 174,300 | 179,300 | 165,300 | 169,000 | +500 | +0.3% | 16,920 |
| 2013/04/25 | 170,000 | 174,300 | 158,500 | 168,500 | -2,800 | -1.6% | 15,027 |
| 2013/04/24 | 179,400 | 179,800 | 169,000 | 171,300 | -4,100 | -2.3% | 11,494 |
| 2013/04/23 | 181,000 | 181,300 | 172,300 | 175,400 | -7,600 | -4.2% | 12,467 |
| 2013/04/22 | 184,000 | 193,400 | 179,200 | 183,000 | +7,200 | +4.1% | 30,942 |
| 2013/04/19 | 173,500 | 178,900 | 170,600 | 175,800 | +5,300 | +3.1% | 7,287 |
| 2013/04/18 | 178,900 | 180,800 | 167,000 | 170,500 | -12,100 | -6.6% | 13,245 |
| 2013/04/17 | 175,900 | 186,300 | 171,200 | 182,600 | +16,300 | +9.8% | 14,408 |
| 2013/04/16 | 161,600 | 173,300 | 161,000 | 166,300 | -3,500 | -2.1% | 14,702 |
| 2013/04/15 | 177,000 | 178,900 | 165,800 | 169,800 | -6,500 | -3.7% | 8,377 |
| 2013/04/12 | 177,900 | 186,700 | 176,100 | 176,300 | -9,100 | -4.9% | 14,034 |
| 2013/04/11 | 200,000 | 200,500 | 170,000 | 185,400 | -8,600 | -4.4% | 17,823 |
| 2013/04/10 | 200,500 | 212,000 | 190,100 | 194,000 | -7,300 | -3.6% | 11,668 |
| 2013/04/09 | 219,000 | 220,800 | 201,300 | 201,300 | -14,900 | -6.9% | 23,082 |
| 2013/04/08 | 208,800 | 218,500 | 200,500 | 216,200 | +28,400 | +15.1% | 27,835 |
| 2013/04/05 | 197,000 | 219,000 | 183,500 | 187,800 | +5,800 | +3.2% | 35,258 |
| 2013/04/04 | 172,000 | 183,200 | 167,000 | 182,000 | +4,100 | +2.3% | 19,987 |
| 2013/04/03 | 169,400 | 185,500 | 167,200 | 177,900 | +8,500 | +5% | 43,608 |
| 2013/04/02 | 139,000 | 175,400 | 135,300 | 169,400 | +18,000 | +11.9% | 47,214 |
| 2013/04/01 | 160,000 | 168,800 | 146,200 | 151,400 | -14,600 | -8.8% | 33,487 |
2801～
2850
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
