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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 27,000 | 27,100 | 26,500 | 26,910 | -290 | -1.1% | 543 |
| 2010/06/16 | 27,410 | 28,300 | 27,010 | 27,200 | -90 | -0.3% | 584 |
| 2010/06/15 | 28,000 | 28,200 | 27,290 | 27,290 | +30 | +0.1% | 698 |
| 2010/06/14 | 27,000 | 27,450 | 26,800 | 27,260 | +690 | +2.6% | 395 |
| 2010/06/11 | 27,300 | 27,400 | 26,560 | 26,570 | +770 | +3% | 783 |
| 2010/06/10 | 25,900 | 25,900 | 25,250 | 25,800 | +400 | +1.6% | 408 |
| 2010/06/09 | 26,410 | 26,480 | 25,400 | 25,400 | -810 | -3.1% | 750 |
| 2010/06/08 | 25,800 | 27,090 | 25,800 | 26,210 | -120 | -0.5% | 559 |
| 2010/06/07 | 26,900 | 27,100 | 26,330 | 26,330 | -1,850 | -6.6% | 555 |
| 2010/06/04 | 27,500 | 28,300 | 27,180 | 28,180 | +780 | +2.8% | 274 |
| 2010/06/03 | 26,450 | 27,400 | 26,450 | 27,400 | +1,450 | +5.6% | 524 |
| 2010/06/02 | 27,000 | 27,800 | 25,800 | 25,950 | -1,940 | -7% | 918 |
| 2010/06/01 | 28,510 | 28,850 | 26,900 | 27,890 | -550 | -1.9% | 763 |
| 2010/05/31 | 27,100 | 28,440 | 27,000 | 28,440 | +1,250 | +4.6% | 788 |
| 2010/05/28 | 28,150 | 28,190 | 26,800 | 27,190 | +340 | +1.3% | 1,070 |
| 2010/05/27 | 24,700 | 26,850 | 24,700 | 26,850 | +1,650 | +6.5% | 879 |
| 2010/05/26 | 25,000 | 25,800 | 24,000 | 25,200 | +800 | +3.3% | 1,320 |
| 2010/05/25 | 26,400 | 26,580 | 24,210 | 24,400 | -2,500 | -9.3% | 1,324 |
| 2010/05/24 | 27,200 | 27,200 | 26,000 | 26,900 | +900 | +3.5% | 534 |
| 2010/05/21 | 26,200 | 26,940 | 25,600 | 26,000 | -1,510 | -5.5% | 1,756 |
| 2010/05/20 | 28,000 | 29,280 | 27,500 | 27,510 | -1,430 | -4.9% | 1,119 |
| 2010/05/19 | 27,400 | 29,280 | 27,300 | 28,940 | +330 | +1.2% | 1,169 |
| 2010/05/18 | 31,300 | 31,650 | 28,100 | 28,610 | -1,390 | -4.6% | 1,797 |
| 2010/05/17 | 32,000 | 32,750 | 29,300 | 30,000 | -3,000 | -9.1% | 1,520 |
| 2010/05/14 | 32,500 | 34,000 | 32,100 | 33,000 | -450 | -1.3% | 942 |
| 2010/05/13 | 32,250 | 33,850 | 31,800 | 33,450 | +2,600 | +8.4% | 1,862 |
| 2010/05/12 | 32,000 | 33,600 | 30,050 | 30,850 | -1,950 | -5.9% | 1,712 |
| 2010/05/11 | 35,000 | 35,350 | 31,900 | 32,800 | -1,200 | -3.5% | 1,874 |
| 2010/05/10 | 34,100 | 34,800 | 32,750 | 34,000 | +1,300 | +4% | 1,845 |
| 2010/05/07 | 32,500 | 33,800 | 32,100 | 32,700 | -1,950 | -5.6% | 2,661 |
| 2010/05/06 | 34,000 | 36,450 | 33,700 | 34,650 | -1,350 | -3.8% | 3,132 |
| 2010/04/30 | 33,200 | 36,400 | 33,200 | 36,000 | +2,900 | +8.8% | 5,626 |
| 2010/04/28 | 32,950 | 35,950 | 32,000 | 33,100 | +100 | +0.3% | 4,131 |
| 2010/04/27 | 35,000 | 35,300 | 32,100 | 33,000 | -1,400 | -4.1% | 4,662 |
| 2010/04/26 | 35,850 | 35,950 | 33,000 | 34,400 | -700 | -2% | 5,224 |
| 2010/04/23 | 36,500 | 36,600 | 34,000 | 35,100 | -1,050 | -2.9% | 3,343 |
| 2010/04/22 | 37,800 | 37,800 | 35,800 | 36,150 | -1,650 | -4.4% | 1,945 |
| 2010/04/21 | 38,200 | 38,500 | 37,000 | 37,800 | +1,700 | +4.7% | 2,468 |
| 2010/04/20 | 38,550 | 39,100 | 36,100 | 36,100 | -4,400 | -10.9% | 4,478 |
| 2010/04/19 | 37,000 | 41,700 | 36,150 | 40,500 | +1,750 | +4.5% | 5,986 |
| 2010/04/16 | 32,800 | 38,750 | 32,450 | 38,750 | +7,000 | +22% | 11,455 |
| 2010/04/15 | 30,650 | 31,750 | 29,500 | 31,750 | +1,950 | +6.5% | 5,926 |
| 2010/04/14 | 29,140 | 30,900 | 29,130 | 29,800 | +680 | +2.3% | 3,703 |
| 2010/04/13 | 28,500 | 29,800 | 28,010 | 29,120 | +1,320 | +4.7% | 2,195 |
| 2010/04/12 | 27,350 | 28,700 | 27,200 | 27,800 | -2,950 | -9.6% | 5,238 |
| 2010/04/09 | 29,520 | 30,900 | 29,000 | 30,750 | +1,230 | +4.2% | 2,162 |
| 2010/04/08 | 28,000 | 29,800 | 27,900 | 29,520 | +970 | +3.4% | 1,613 |
| 2010/04/07 | 28,010 | 28,690 | 28,010 | 28,550 | +640 | +2.3% | 1,147 |
| 2010/04/06 | 27,600 | 27,940 | 27,000 | 27,910 | +710 | +2.6% | 1,197 |
| 2010/04/05 | 27,300 | 27,400 | 26,310 | 27,200 | -450 | -1.6% | 1,658 |
3401～
3450
件表示中 / 3452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 | 368,500円 | +32.5% | +30.7% | 4.75% | 9.62倍 | 1.83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 |
| トーセイ | 240,000円 | +16.0% | +7.8% | 3.04% | 10.37倍 | 1.42倍 |
|
首都圏のオフィスビルや賃貸住宅の不動産再生が柱。ファンド運用、不動産開発、ホテルも |
| 日本エスコン | 110,600円 | -0.7% | - | 4.34% | 10.56倍 | 1.46倍 |
|
総合不動産。マンション分譲から商業施設や物流施設開発などへ業容拡大。中部電力の子会社に |
| サンフロンティア | 203,000円 | -4.6% | +12.1% | 2.76% | 8.50倍 | 1.11倍 |
|
不動産の売買、賃貸仲介から出発し、ビル管理、改修工事へ展開。都心５区中心にビル再生事業 |
| ゴールドクレ | 257,800円 | +6.7% | +8.7% | 3.10% | 21.42倍 | 0.65倍 |
|
少人数効率経営のマンション開発・分譲会社。首都圏軸にファミリー向けを展開。好財務体質 |
市場注目の銘柄
チャート関連のコラム
