ロードスターキャピタルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/25 | 1,192.5 | 1,204 | 1,155 | 1,173 | -25.5 | -2.1% | 44,400 |
| 2018/07/24 | 1,192 | 1,219 | 1,185.5 | 1,198.5 | +29.5 | +2.5% | 99,000 |
| 2018/07/23 | 1,157 | 1,180 | 1,137 | 1,169 | +8.5 | +0.7% | 59,200 |
| 2018/07/20 | 1,155 | 1,187 | 1,151 | 1,160.5 | -5 | -0.4% | 84,200 |
| 2018/07/19 | 1,126 | 1,191 | 1,118.5 | 1,165.5 | +39.5 | +3.5% | 142,000 |
| 2018/07/18 | 1,146 | 1,146 | 1,124 | 1,126 | ±0 | ±0% | 41,600 |
| 2018/07/17 | 1,112 | 1,145.5 | 1,112 | 1,126 | +14.5 | +1.3% | 96,000 |
| 2018/07/13 | 1,083.5 | 1,120.5 | 1,081.5 | 1,111.5 | +28 | +2.6% | 76,800 |
| 2018/07/12 | 1,045.5 | 1,094 | 1,039.5 | 1,083.5 | +29.5 | +2.8% | 75,000 |
| 2018/07/11 | 1,056.5 | 1,071 | 1,031 | 1,054 | -20.5 | -1.9% | 46,600 |
| 2018/07/10 | 1,115 | 1,115 | 1,071 | 1,074.5 | -32.5 | -2.9% | 46,400 |
| 2018/07/09 | 1,060.5 | 1,112 | 1,060.5 | 1,107 | +52 | +4.9% | 53,200 |
| 2018/07/06 | 1,046.5 | 1,071.5 | 1,033 | 1,055 | +23 | +2.2% | 57,200 |
| 2018/07/05 | 1,046.5 | 1,060 | 1,015.5 | 1,032 | -21 | -2% | 85,600 |
| 2018/07/04 | 1,046.5 | 1,065 | 1,027.5 | 1,053 | -14 | -1.3% | 45,200 |
| 2018/07/03 | 1,100 | 1,109.5 | 1,022.5 | 1,067 | -33 | -3% | 139,000 |
| 2018/07/02 | 1,157.5 | 1,195 | 1,086.5 | 1,100 | -57.5 | -5% | 170,000 |
| 2018/06/29 | 1,207.5 | 1,207.5 | 1,157.5 | 1,157.5 | -52.5 | -4.3% | 84,800 |
| 2018/06/28 | 1,181.5 | 1,216 | 1,132 | 1,210 | +31 | +2.6% | 203,600 |
| 2018/06/27 | 1,238.5 | 1,243.5 | 1,158 | 1,179 | +140.5 | +13.5% | 660,200 |
| 2018/06/26 | 1,018.5 | 1,053.5 | 1,015 | 1,038.5 | +3 | +0.3% | 45,600 |
| 2018/06/25 | 1,051 | 1,058.5 | 1,030 | 1,035.5 | -19 | -1.8% | 52,200 |
| 2018/06/22 | 1,064.5 | 1,084 | 1,050.5 | 1,054.5 | -30.5 | -2.8% | 19,400 |
| 2018/06/21 | 1,050 | 1,092.5 | 1,045.5 | 1,085 | +24.5 | +2.3% | 43,800 |
| 2018/06/20 | 1,035 | 1,069.5 | 1,025 | 1,060.5 | +15.5 | +1.5% | 91,000 |
| 2018/06/19 | 1,068.5 | 1,071.5 | 1,040 | 1,045 | -17 | -1.6% | 49,600 |
| 2018/06/18 | 1,065 | 1,077 | 1,057.5 | 1,062 | -4 | -0.4% | 47,600 |
| 2018/06/15 | 1,092.5 | 1,092.5 | 1,060.5 | 1,066 | -25.5 | -2.3% | 91,200 |
| 2018/06/14 | 1,080 | 1,098.5 | 1,072.5 | 1,091.5 | +12 | +1.1% | 55,600 |
| 2018/06/13 | 1,061.5 | 1,084.5 | 1,057.5 | 1,079.5 | +9.5 | +0.9% | 66,800 |
| 2018/06/12 | 1,061.5 | 1,111.5 | 1,055 | 1,070 | -16.5 | -1.5% | 128,200 |
| 2018/06/11 | 1,110.5 | 1,120 | 1,072.5 | 1,086.5 | -19.5 | -1.8% | 63,000 |
| 2018/06/08 | 1,111.5 | 1,114 | 1,083.5 | 1,106 | +41 | +3.8% | 93,800 |
| 2018/06/07 | 1,025.5 | 1,075 | 1,025.5 | 1,065 | +30 | +2.9% | 90,400 |
| 2018/06/06 | 1,051.5 | 1,068 | 1,009 | 1,035 | -22.5 | -2.1% | 126,400 |
| 2018/06/05 | 1,052.5 | 1,084.5 | 1,052.5 | 1,057.5 | -15.5 | -1.4% | 68,000 |
| 2018/06/04 | 1,090 | 1,099.5 | 1,050.5 | 1,073 | -14.5 | -1.3% | 81,800 |
| 2018/06/01 | 1,108.5 | 1,126.5 | 1,086 | 1,087.5 | -27.5 | -2.5% | 64,200 |
| 2018/05/31 | 1,132 | 1,132 | 1,101 | 1,115 | +2.5 | +0.2% | 75,000 |
| 2018/05/30 | 1,075 | 1,129 | 1,050 | 1,112.5 | +1.5 | +0.1% | 100,200 |
| 2018/05/29 | 1,168 | 1,175 | 1,101.5 | 1,111 | -74 | -6.2% | 162,600 |
| 2018/05/28 | 1,235 | 1,243 | 1,170 | 1,185 | -62 | -5% | 121,800 |
| 2018/05/25 | 1,235.5 | 1,254.5 | 1,221 | 1,247 | +6.5 | +0.5% | 56,400 |
| 2018/05/24 | 1,211 | 1,250 | 1,201.5 | 1,240.5 | +19.5 | +1.6% | 62,000 |
| 2018/05/23 | 1,245 | 1,269 | 1,201.5 | 1,221 | -27 | -2.2% | 91,000 |
| 2018/05/22 | 1,250 | 1,261 | 1,240 | 1,248 | +18 | +1.5% | 80,000 |
| 2018/05/21 | 1,215 | 1,238.5 | 1,205 | 1,230 | +14 | +1.2% | 89,400 |
| 2018/05/18 | 1,219 | 1,219 | 1,190.5 | 1,216 | +22 | +1.8% | 62,800 |
| 2018/05/17 | 1,200.5 | 1,212 | 1,185 | 1,194 | -16.5 | -1.4% | 72,600 |
| 2018/05/16 | 1,204.5 | 1,223 | 1,193 | 1,210.5 | -1 | -0.1% | 69,800 |
1651～
1700
件表示中 / 1852件
類似銘柄と比較する
現在ご覧いただいている「ロードスター」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 |
|---|---|---|---|---|---|---|---|---|
| ロードスター | 257,700円 | +39.2% | +8.7% | 3.22% | 5.59倍 | 1.70倍 |
|
都内のオフィスを取得、付加価値高めて売却するのが主力事業。クラウドファンディングも展開 |
| ＳＲＥＨＤ | 347,500円 | +11.5% | +40.9% | 0.43% | 30.25倍 | 4.45倍 |
|
グループ内に不動産など実業を内包し、その取引データを活用したＡＩアルゴリズム開発が柱 |
| エリアリンク | 214,100円 | +5.3% | +7.8% | 2.24% | 15.89倍 | 2.03倍 |
|
柱のストレージ（コンテナやトランク型）運用でストック型ビジネス展開。配当性向３５％に変更 |
| ムゲンエステト | 219,000円 | +29.8% | +12.4% | 5.11% | 7.87倍 | 1.60倍 |
|
首都圏１都３県地盤、中古不動産の買い取り・再販を展開。居住用マンション、投資用不動産が柱 |
| 三交ＧＨＤ | 49,400円 | +3.9% | -0.5% | 2.83% | 9.52倍 | 0.81倍 |
|
近鉄系。傘下にバスの三重交通と、不動産デベロッパーの三交不動産。メガソーラー事業も展開 |
市場注目の銘柄
チャート関連のコラム
