株価 レオパレス21 LEOPALACE21 CORP. (8848)
社名 株式会社レオパレス２１ Leopalace21 Corporation 設立 1973年8月17日 本社所在地 東京都中野区本町2-54-11 業種 : 日本の不動産業 不動産業 資本金 556億4,066万円(2006年4月1日現在) 売上高 単体：4,571億円（2006年3月期）連結：4,653億円（2006年3月期） 従業員数 6.700名(2006年4月1日現在) レオパレス21は、東京都中野区にある大手不動産会社。 ただし現在は建築請負がメイン。建築から入居者募集・管理まで自社で行えるのが強み。 設立は1973年。この当時は「株式会社ミヤマ」としてスタートし、首都圏で不動産の仲介業を行っていたが、1985年から敷金無料型賃貸マンションの「レオパレス21」事業を開始してから飛躍的な展開を見せるようになる。1989年に社名を「株式会社MDI（エム・ディー・アイ）」に変更。またグアム島に滞在型リゾート施設「レオパレスリゾート・グアム」を開設し、レジャー事業に進出する。
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 移動平均 乖離率 |
VR | RCI 9日 | 5日平均 | 20日平均 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2008/11/20 | 763 | 763 | 694 | 703 | 1,933.9 | -7.98% | -6.31 | 68.74 | -78.33 | 782 | 774 |
| 2008/11/19 | 794 | 814 | 743 | 764 | 3,159.6 | -3.78% | 1.85 | 69.17 | -70.00 | 803 | 773 |
| 2008/11/18 | 817 | 818 | 777 | 794 | 2,025.7 | -2.82% | 6.77 | 79.97 | -70.00 | 813 | 773 |
| 2008/11/17 | 836 | 836 | 780 | 817 | 3,187.7 | -2.27% | 10.63 | 77.57 | -70.00 | 821 | 767 |
| 2008/11/14 | 835 | 856 | 820 | 836 | 2,602.8 | 3.85% | 14.14 | 94.74 | -13.33 | 824 | 757 |
| 2008/11/13 | 771 | 814 | 754 | 805 | 1,908.8 | -1.47% | 10.72 | 78.75 | 8.33 | 824 | 745 |
| 2008/11/12 | 823 | 825 | 800 | 817 | 2,352.9 | -1.92% | 13.38 | 93.85 | 38.33 | 836 | 739 |
| 2008/11/11 | 831 | 841 | 812 | 833 | 1,925.3 | 0.24% | 16.34 | 96.41 | 63.33 | 849 | 733 |
| 2008/11/10 | 850 | 860 | 817 | 831 | 2,572.7 | -0.36% | 16.54 | 84.51 | 78.33 | 838 | 721 |
| 2008/11/07 | 808 | 864 | 803 | 834 | 1,849.1 | -3.70% | 17.37 | 88.83 | 88.33 | 816 | 713 |
| 2008/11/06 | 882 | 930 | 847 | 866 | 3,624.3 | -1.70% | 22.07 | 87.85 | 88.33 | 808 | 704 |
| 2008/11/05 | 881 | 881 | 844 | 881 | 2,741.7 | 12.80% | 24.61 | 106.48 | 63.33 | 773 | 695 |
| 2008/11/04 | 748 | 810 | 748 | 781 | 1,923.8 | 8.17% | 10.51 | 90.20 | 40.00 | 729 | 683 |
| 2008/10/31 | 750 | 778 | 722 | 722 | 2,670.3 | -8.84% | 1.57 | 78.86 | -5.00 | 700 | 679 |
| 2008/10/30 | 718 | 792 | 702 | 792 | 1,697.7 | 14.45% | 10.09 | 82.51 | 1.67 | 689 | 681 |
| 2008/10/29 | 738 | 743 | 668 | 692 | 1,533.7 | 5.17% | -4.47 | 83.78 | 1.67 | 680 | 679 |
| 2008/10/28 | 666 | 684 | 571 | 658 | 2,635.4 | 3.46% | -10.06 | 85.93 | 26.67 | 682 | 685 |
| 2008/10/27 | 680 | 724 | 636 | 636 | 1,600 | -5.07% | -14.14 | 70.71 | 25.00 | 702 | 692 |
| 2008/10/24 | 758 | 805 | 670 | 670 | 2,247.3 | -10.43% | -10.92 | 67.45 | 33.33 | 707 | 704 |
| 2008/10/23 | 699 | 776 | 675 | 748 | 3,525.4 | 7.01% | -2.39 | 65.85 | 68.33 | 700 | 715 |
| 2008/10/22 | 731 | 733 | 685 | 699 | 3,347.3 | -8.15% | -10.42 | 51.39 | 55.00 | 670 | 725 |
| 2008/10/21 | 741 | 761 | 733 | 761 | 2,187.4 | 15.13% | -4.34 | 63.05 | 35.00 | 666 | 736 |
| 2008/10/20 | 673 | 673 | 634 | 661 | 1,677.4 | 4.42% | -18.18 | 63.04 | -25.00 | 653 | 742 |
| 2008/10/17 | 648 | 648 | 604 | 633 | 1,624.3 | 5.85% | -22.99 | 62.75 | -31.67 | 640 | 754 |
| 2008/10/16 | 618 | 625 | 582 | 598 | 2,544 | -11.80% | -28.50 | 66.23 | -40.00 | 645 | 769 |
| 2008/10/15 | 682 | 711 | 663 | 678 | 1,713.5 | -2.59% | -20.10 | 79.75 | -45.00 | 657 | 791 |
| 2008/10/14 | 696 | 696 | 660 | 696 | 1,230.9 | 16.78% | -18.87 | 79.28 | -70.00 | 661 | 812 |
| 2008/10/10 | 645 | 645 | 560 | 596 | 3,005.9 | -9.70% | -31.02 | 86.43 | -88.33 | 649 | 832 |
| 2008/10/09 | 629 | 759 | 629 | 660 | 2,580.7 | 0.15% | -25.05 | 83.50 | -86.67 | 670 | 857 |
| 2008/10/08 | 690 | 715 | 628 | 659 | 2,670.3 | -5.45% | -26.50 | 71.41 | -93.33 | 689 | 875 |
| 2008/10/07 | 600 | 736 | 582 | 697 | 3,056.9 | 9.59% | -23.76 | 75.28 | -96.67 | 710 | 892 |
| 2008/10/06 | 672 | 674 | 604 | 636 | 1,550.7 | -8.88% | -31.58 | 72.24 | -98.33 | 732 | 903 |
| 2008/10/03 | 758 | 758 | 685 | 698 | 1,860.4 | -7.79% | -26.41 | 71.56 | -96.67 | 765 | 918 |
| 2008/10/02 | 781 | 800 | 754 | 757 | 1,053.7 | -1.17% | -21.62 | 73.67 | -86.67 | 800 | 925 |
| 2008/10/01 | 844 | 845 | 755 | 766 | 2,180.8 | -4.73% | -21.89 | 79.43 | -78.33 | 827 | 939 |
| 2008/09/30 | 773 | 820 | 771 | 804 | 1,741.5 | 0.12% | -19.15 | 90.51 | -71.67 | 862 | 954 |
| 2008/09/29 | 896 | 896 | 800 | 803 | 1,732.3 | -8.02% | -20.26 | 80.41 | -73.33 | 886 | 970 |
| 2008/09/26 | 909 | 920 | 853 | 873 | 1,613.2 | -1.80% | -14.37 | 91.22 | -73.33 | 901 | 985 |
| 2008/09/25 | 891 | 923 | 876 | 889 | 1,352.1 | -5.93% | -13.68 | 91.02 | -71.67 | 906 | 998 |
| 2008/09/24 | 917 | 970 | 907 | 945 | 2,059.7 | 2.61% | -9.20 | 91.95 | -71.67 | 914 | 1,010 |
| 2008/09/22 | 930 | 941 | 900 | 921 | 2,145.3 | 4.66% | -12.20 | 86.89 | -71.67 | 933 | 1,020 |
| 2008/09/19 | 917 | 923 | 866 | 880 | 2,402.2 | -1.79% | -16.80 | 81.76 | -51.67 | 971 | 1,031 |
| 2008/09/18 | 900 | 909 | 837 | 896 | 3,090.6 | -3.86% | -16.23 | 85.91 | -5.00 | 1,014 | 1,043 |
| 2008/09/17 | 1,018 | 1,052 | 906 | 932 | 3,032.9 | -10.21% | -13.92 | 92.12 | 53.33 | 1,051 | 1,055 |
| 2008/09/16 | 1,133 | 1,135 | 1,003 | 1,038 | 2,468.1 | -6.74% | -5.24 | 99.11 | 88.33 | 1,070 | 1,065 |
| 2008/09/12 | 1,094 | 1,140 | 1,092 | 1,113 | 2,043.9 | 1.74% | 0.89 | 119.43 | 73.33 | 1,064 | 1,072 |
| 2008/09/11 | 1,122 | 1,134 | 1,075 | 1,094 | 2,182.8 | 1.11% | -1.47 | 98.93 | 38.33 | 1,025 | 1,074 |
| 2008/09/10 | 1,007 | 1,092 | 990 | 1,082 | 1,584.4 | 5.36% | -3.51 | 80.64 | -21.67 | 990 | 1,077 |
| 2008/09/09 | 1,066 | 1,074 | 1,014 | 1,027 | 2,746.6 | 2.09% | -9.21 | 80.98 | -66.67 | 945 | 1,082 |
| 2008/09/08 | 956 | 1,016 | 948 | 1,006 | 2,334.7 | 9.83% | -12.20 | 65.42 | -83.33 | 945 | 1,093 |
| 2008/09/05 | 880 | 926 | 880 | 916 | 1,891.3 | -0.43% | -21.21 | 54.08 | -93.33 | 959 | 1,105 |
| 2008/09/04 | 886 | 944 | 876 | 920 | 3,370 | 7.48% | -22.26 | 56.62 | -95.00 | 999 | 1,122 |
| 2008/09/03 | 1,026 | 1,029 | 833 | 856 | 4,055.8 | -16.65% | -29.02 | 41.36 | -86.67 | 1,034 | 1,141 |
| 2008/09/02 | 1,065 | 1,084 | 1,018 | 1,027 | 1,624.5 | -4.64% | -16.51 | 52.31 | -78.33 | 1,089 | 1,167 |
| 2008/09/01 | 1,114 | 1,114 | 1,072 | 1,077 | 998.2 | -3.49% | -13.81 | 54.42 | -65.00 | 1,113 | 1,183 |
| 2008/08/29 | 1,058 | 1,120 | 1,058 | 1,116 | 2,117.2 | 1.64% | -11.76 | 60.87 | -50.00 | 1,126 | 1,199 |
| 2008/08/28 | 1,118 | 1,125 | 1,096 | 1,098 | 1,844.1 | -2.66% | -14.27 | 48.57 | -51.67 | 1,128 | 1,215 |
| 2008/08/27 | 1,155 | 1,155 | 1,112 | 1,128 | 967.7 | -1.66% | -12.83 | 59.08 | -50.00 | 1,134 | 1,233 |
| 2008/08/26 | 1,111 | 1,155 | 1,108 | 1,147 | 910.4 | 0.26% | -12.07 | 67.20 | -36.67 | 1,134 | 1,252 |
| 2008/08/25 | 1,150 | 1,184 | 1,144 | 1,144 | 1,268.3 | 1.78% | -12.87 | 69.15 | -75.00 | 1,133 | 1,269 |
| 2008/08/22 | 1,150 | 1,157 | 1,107 | 1,124 | 1,237.4 | -0.62% | -15.07 | 58.82 | -91.67 | 1,139 | 1,288 |
| 2008/08/21 | 1,129 | 1,163 | 1,104 | 1,131 | 1,480.5 | 0.27% | -15.17 | 68.33 | -91.67 | 1,146 | 1,306 |
| 2008/08/20 | 1,190 | 1,190 | 1,110 | 1,128 | 1,672.1 | -1.23% | -16.05 | 55.67 | -91.67 | 1,149 | 1,326 |
| 2008/08/19 | 1,190 | 1,190 | 1,132 | 1,142 | 1,081.2 | -2.39% | 58.85 | -91.67 | 1,162 | 1,342 | |
| 2008/08/18 | 1,155 | 1,206 | 1,147 | 1,170 | 726.2 | 0.78% | -91.67 | 1,180 | 1,355 | ||
| 2008/08/15 | 1,147 | 1,176 | 1,125 | 1,161 | 790.8 | 1.31% | -95.00 | 1,199 | 1,364 | ||
| 2008/08/14 | 1,141 | 1,154 | 1,117 | 1,146 | 1,128.5 | -3.78% | -96.67 | 1,215 | 1,377 | ||
| 2008/08/13 | 1,230 | 1,241 | 1,183 | 1,191 | 1,397.3 | -3.56% | -96.67 | 1,245 | 1,389 | ||
| 2008/08/12 | 1,222 | 1,259 | 1,213 | 1,235 | 1,382.4 | -2.14% | -96.67 | 1,283 | 1,399 | ||
| 2008/08/11 | 1,321 | 1,321 | 1,245 | 1,262 | 1,471.3 | 1.69% | -96.67 | 1,304 | 1,409 | ||
| 2008/08/08 | 1,200 | 1,262 | 1,200 | 1,241 | 1,928.7 | -4.39% | -96.67 | 1,332 | |||
| 2008/08/07 | 1,357 | 1,357 | 1,255 | 1,298 | 2,104.9 | -6.08% | -96.67 | 1,373 | |||
| 2008/08/06 | 1,386 | 1,406 | 1,371 | 1,382 | 1,664.2 | 3.21% | -86.67 | 1,405 | |||
| 2008/08/05 | 1,386 | 1,388 | 1,321 | 1,339 | 1,348.7 | -4.63% | -85.00 | 1,430 | |||
| 2008/08/04 | 1,424 | 1,439 | 1,389 | 1,404 | 851 | -2.77% | -50.00 | 1,458 | |||
| 2008/08/01 | 1,506 | 1,506 | 1,424 | 1,444 | 750.4 | -1.03% | 10.00 | 1,484 | |||
| 2008/07/31 | 1,483 | 1,499 | 1,423 | 1,459 | 839.7 | -3.19% | 56.67 | 1,490 | |||
| 2008/07/30 | 1,503 | 1,525 | 1,492 | 1,507 | 638.8 | 1.82% | 76.67 | 1,505 | |||
| 2008/07/29 | 1,481 | 1,508 | 1,452 | 1,480 | 803.4 | -3.52% | 83.33 | 1,492 | |||
| 2008/07/28 | 1,511 | 1,560 | 1,500 | 1,534 | 702.1 | 4.28% | 76.67 | 1,476 | |||
| 2008/07/25 | 1,490 | 1,498 | 1,460 | 1,471 | 537.3 | -4.04% | 51.67 | 1,443 | |||
| 2008/07/24 | 1,460 | 1,534 | 1,445 | 1,533 | 1,000.2 | 6.09% | 6.67 | 1,431 | |||
| 2008/07/23 | 1,429 | 1,454 | 1,417 | 1,445 | 814.3 | 3.29% | 1,401 | ||||
| 2008/07/22 | 1,415 | 1,415 | 1,355 | 1,399 | 1,241.6 | 2.34% | 1,393 | ||||
| 2008/07/18 | 1,417 | 1,438 | 1,355 | 1,367 | 839.8 | -3.39% | 1,399 | ||||
| 2008/07/17 | 1,402 | 1,448 | 1,385 | 1,415 | 857.8 | 2.39% | |||||
| 2008/07/16 | 1,382 | 1,414 | 1,356 | 1,382 | 1,131.5 | -1.43% | |||||
| 2008/07/15 | 1,425 | 1,432 | 1,382 | 1,402 | 709.1 | -2.16% | |||||
| 2008/07/14 | 1,429 | 1,478 | 1,418 | 1,433 | 907.9 | -1.10% | |||||
| 2008/07/11 | 1,466 | 1,488 | 1,436 | 1,449 | 799.7 | 0.00% |
正確なデータを心掛けていますが、お手数ですが証券会社などで再度ご確認下さいませ。
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
