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 |
|---|---|---|---|---|---|---|---|
| 2018/05/15 | 1,196 | 1,235 | 1,187.5 | 1,211.5 | +24.5 | +2.1% | 141,600 |
| 2018/05/14 | 1,167 | 1,192.5 | 1,136.5 | 1,187 | +20 | +1.7% | 92,400 |
| 2018/05/11 | 1,125 | 1,179.5 | 1,100 | 1,167 | -15 | -1.3% | 149,400 |
| 2018/05/10 | 1,185 | 1,187.5 | 1,165 | 1,182 | -3 | -0.3% | 96,200 |
| 2018/05/09 | 1,134 | 1,194 | 1,111 | 1,185 | +54 | +4.8% | 171,400 |
| 2018/05/08 | 1,147.5 | 1,147.5 | 1,120 | 1,131 | +0.5 | ±0% | 50,200 |
| 2018/05/07 | 1,090.5 | 1,133 | 1,090.5 | 1,130.5 | +50.5 | +4.7% | 59,400 |
| 2018/05/02 | 1,078.5 | 1,087 | 1,052 | 1,080 | -8.5 | -0.8% | 70,400 |
| 2018/05/01 | 1,083.5 | 1,109.5 | 1,083 | 1,088.5 | -2.5 | -0.2% | 27,200 |
| 2018/04/27 | 1,115.5 | 1,133 | 1,071.5 | 1,091 | -25.5 | -2.3% | 68,200 |
| 2018/04/26 | 1,137.5 | 1,158.5 | 1,116.5 | 1,116.5 | -40 | -3.5% | 101,000 |
| 2018/04/25 | 1,096 | 1,193.5 | 1,096 | 1,156.5 | +38.5 | +3.4% | 225,000 |
| 2018/04/24 | 1,032.5 | 1,140 | 1,031 | 1,118 | +95.5 | +9.3% | 179,000 |
| 2018/04/23 | 1,055 | 1,067 | 1,013 | 1,022.5 | -43 | -4% | 132,600 |
| 2018/04/20 | 1,085 | 1,091.5 | 1,060 | 1,065.5 | -24 | -2.2% | 64,000 |
| 2018/04/19 | 1,105 | 1,137 | 1,086 | 1,089.5 | -18.5 | -1.7% | 101,600 |
| 2018/04/18 | 1,080 | 1,116.5 | 1,080 | 1,108 | +35 | +3.3% | 104,200 |
| 2018/04/17 | 1,075 | 1,120.5 | 999 | 1,073 | +21 | +2% | 371,200 |
| 2018/04/16 | 1,157 | 1,160 | 1,015 | 1,052 | -128 | -10.8% | 422,000 |
| 2018/04/13 | 1,196.5 | 1,205 | 1,175.5 | 1,180 | -20 | -1.7% | 134,000 |
| 2018/04/12 | 1,215.5 | 1,247 | 1,190.5 | 1,200 | -40.5 | -3.3% | 188,600 |
| 2018/04/11 | 1,247 | 1,282.5 | 1,238 | 1,240.5 | -56.5 | -4.4% | 200,800 |
| 2018/04/10 | 1,260 | 1,297 | 1,260 | 1,297 | +43 | +3.4% | 138,800 |
| 2018/04/09 | 1,211.5 | 1,267.5 | 1,201.5 | 1,254 | +18.5 | +1.5% | 172,600 |
| 2018/04/06 | 1,284.5 | 1,285.5 | 1,227.5 | 1,235.5 | -42.5 | -3.3% | 155,800 |
| 2018/04/05 | 1,305 | 1,310 | 1,262 | 1,278 | -9 | -0.7% | 90,000 |
| 2018/04/04 | 1,320 | 1,322.5 | 1,225.5 | 1,287 | -22.5 | -1.7% | 291,600 |
| 2018/04/03 | 1,317.5 | 1,341 | 1,296 | 1,309.5 | -29.5 | -2.2% | 271,800 |
| 2018/04/02 | 1,340 | 1,359.5 | 1,318 | 1,339 | +5 | +0.4% | 190,600 |
| 2018/03/30 | 1,323 | 1,336.5 | 1,294.5 | 1,334 | +15.5 | +1.2% | 198,200 |
| 2018/03/29 | 1,356 | 1,357.5 | 1,303.5 | 1,318.5 | +12.5 | +1% | 157,000 |
| 2018/03/28 | 1,299 | 1,330 | 1,293.5 | 1,306 | -18 | -1.4% | 242,200 |
| 2018/03/27 | 1,248.5 | 1,334.5 | 1,240 | 1,324 | +118.5 | +9.8% | 301,200 |
| 2018/03/26 | 1,240 | 1,242.5 | 1,175.5 | 1,205.5 | -59.5 | -4.7% | 317,800 |
| 2018/03/23 | 1,275 | 1,312.5 | 1,262.5 | 1,265 | -86 | -6.4% | 306,400 |
| 2018/03/22 | 1,320.5 | 1,352 | 1,310.5 | 1,351 | +13 | +1% | 136,800 |
| 2018/03/20 | 1,347 | 1,375 | 1,327.5 | 1,338 | -38 | -2.8% | 240,200 |
| 2018/03/19 | 1,410 | 1,457 | 1,342.5 | 1,376 | -13 | -0.9% | 602,000 |
| 2018/03/16 | 1,413 | 1,418 | 1,337.5 | 1,389 | -3.5 | -0.3% | 286,200 |
| 2018/03/15 | 1,402.5 | 1,436 | 1,386 | 1,392.5 | -31 | -2.2% | 440,400 |
| 2018/03/14 | 1,356.5 | 1,435 | 1,353.5 | 1,423.5 | +50 | +3.6% | 443,600 |
| 2018/03/13 | 1,357 | 1,384.5 | 1,333 | 1,373.5 | +23.5 | +1.7% | 382,600 |
| 2018/03/12 | 1,415.5 | 1,419 | 1,300.5 | 1,350 | -40.5 | -2.9% | 1,040,400 |
| 2018/03/09 | 1,250 | 1,409 | 1,242.5 | 1,390.5 | +163 | +13.3% | 1,340,400 |
| 2018/03/08 | 1,234.5 | 1,245.5 | 1,208 | 1,227.5 | +20 | +1.7% | 244,000 |
| 2018/03/07 | 1,210 | 1,249.5 | 1,203 | 1,207.5 | -12.5 | -1% | 236,800 |
| 2018/03/06 | 1,240 | 1,269.5 | 1,210.5 | 1,220 | +43.5 | +3.7% | 350,600 |
| 2018/03/05 | 1,200 | 1,273.5 | 1,156.5 | 1,176.5 | -16.5 | -1.4% | 574,200 |
| 2018/03/02 | 1,140 | 1,213.5 | 1,126.5 | 1,193 | +22 | +1.9% | 232,800 |
| 2018/03/01 | 1,180 | 1,200 | 1,152.5 | 1,171 | -34 | -2.8% | 219,800 |
1701～
1750
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
