ラックランドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,949 | 1,957 | 1,935 | 1,945 | -4 | -0.2% | 11,800 |
| 2024/11/21 | 1,930 | 1,954 | 1,928 | 1,949 | +13 | +0.7% | 12,300 |
| 2024/11/20 | 1,930 | 1,945 | 1,925 | 1,936 | +9 | +0.5% | 10,400 |
| 2024/11/19 | 1,921 | 1,950 | 1,921 | 1,927 | +10 | +0.5% | 11,500 |
| 2024/11/18 | 1,916 | 1,935 | 1,916 | 1,917 | -5 | -0.3% | 10,300 |
| 2024/11/15 | 1,923 | 1,939 | 1,922 | 1,922 | -17 | -0.9% | 12,500 |
| 2024/11/14 | 1,970 | 1,975 | 1,939 | 1,939 | -22 | -1.1% | 14,800 |
| 2024/11/13 | 1,982 | 1,999 | 1,961 | 1,961 | -21 | -1.1% | 12,900 |
| 2024/11/12 | 1,988 | 2,010 | 1,982 | 1,982 | ±0 | ±0% | 11,800 |
| 2024/11/11 | 1,988 | 1,991 | 1,975 | 1,982 | -13 | -0.7% | 7,300 |
| 2024/11/08 | 2,007 | 2,010 | 1,982 | 1,995 | -12 | -0.6% | 8,700 |
| 2024/11/07 | 1,981 | 2,007 | 1,981 | 2,007 | +26 | +1.3% | 11,700 |
| 2024/11/06 | 1,982 | 2,002 | 1,981 | 1,981 | -1 | -0.1% | 11,100 |
| 2024/11/05 | 2,001 | 2,009 | 1,982 | 1,982 | -19 | -0.9% | 10,300 |
| 2024/11/01 | 2,004 | 2,022 | 1,989 | 2,001 | -4 | -0.2% | 16,200 |
| 2024/10/31 | 1,973 | 2,005 | 1,956 | 2,005 | +52 | +2.7% | 18,400 |
| 2024/10/30 | 1,975 | 1,980 | 1,945 | 1,953 | -21 | -1.1% | 78,200 |
| 2024/10/29 | 1,948 | 1,976 | 1,938 | 1,974 | +38 | +2% | 15,100 |
| 2024/10/28 | 1,899 | 1,937 | 1,879 | 1,936 | +57 | +3% | 18,900 |
| 2024/10/25 | 1,920 | 1,920 | 1,870 | 1,879 | -31 | -1.6% | 23,000 |
| 2024/10/24 | 1,940 | 1,940 | 1,910 | 1,910 | -31 | -1.6% | 18,400 |
| 2024/10/23 | 1,956 | 1,958 | 1,941 | 1,941 | -10 | -0.5% | 14,500 |
| 2024/10/22 | 1,974 | 1,974 | 1,951 | 1,951 | -22 | -1.1% | 16,900 |
| 2024/10/21 | 1,961 | 1,975 | 1,961 | 1,973 | +12 | +0.6% | 8,700 |
| 2024/10/18 | 1,968 | 1,970 | 1,958 | 1,961 | -7 | -0.4% | 16,400 |
| 2024/10/17 | 1,974 | 1,986 | 1,966 | 1,968 | -13 | -0.7% | 9,600 |
| 2024/10/16 | 1,965 | 1,996 | 1,965 | 1,981 | +7 | +0.4% | 12,600 |
| 2024/10/15 | 1,976 | 1,984 | 1,962 | 1,974 | -2 | -0.1% | 12,900 |
| 2024/10/11 | 1,965 | 1,980 | 1,965 | 1,976 | +7 | +0.4% | 12,300 |
| 2024/10/10 | 2,000 | 2,003 | 1,965 | 1,969 | -31 | -1.6% | 21,400 |
| 2024/10/09 | 2,001 | 2,013 | 2,000 | 2,000 | ±0 | ±0% | 10,200 |
| 2024/10/08 | 2,041 | 2,049 | 2,000 | 2,000 | -66 | -3.2% | 35,000 |
| 2024/10/07 | 2,064 | 2,072 | 2,060 | 2,066 | +13 | +0.6% | 9,700 |
| 2024/10/04 | 2,059 | 2,062 | 2,050 | 2,053 | +2 | +0.1% | 8,300 |
| 2024/10/03 | 2,063 | 2,065 | 2,047 | 2,051 | +21 | +1% | 8,100 |
| 2024/10/02 | 2,041 | 2,051 | 2,030 | 2,030 | -17 | -0.8% | 9,000 |
| 2024/10/01 | 2,045 | 2,059 | 2,030 | 2,047 | +29 | +1.4% | 7,700 |
| 2024/09/30 | 2,020 | 2,060 | 2,016 | 2,018 | -37 | -1.8% | 16,200 |
| 2024/09/27 | 2,051 | 2,070 | 2,048 | 2,055 | -24 | -1.2% | 13,400 |
| 2024/09/26 | 2,029 | 2,082 | 2,010 | 2,079 | +73 | +3.6% | 28,300 |
| 2024/09/25 | 1,999 | 2,019 | 1,999 | 2,006 | +16 | +0.8% | 14,200 |
| 2024/09/24 | 2,007 | 2,007 | 1,986 | 1,990 | -10 | -0.5% | 12,700 |
| 2024/09/20 | 2,005 | 2,006 | 1,984 | 2,000 | -5 | -0.2% | 19,000 |
| 2024/09/19 | 2,029 | 2,029 | 2,002 | 2,005 | +4 | +0.2% | 13,000 |
| 2024/09/18 | 1,976 | 2,004 | 1,975 | 2,001 | +27 | +1.4% | 16,900 |
| 2024/09/17 | 1,970 | 1,985 | 1,958 | 1,974 | +4 | +0.2% | 11,600 |
| 2024/09/13 | 1,994 | 1,995 | 1,965 | 1,970 | -10 | -0.5% | 14,900 |
| 2024/09/12 | 1,935 | 1,990 | 1,935 | 1,980 | +59 | +3.1% | 16,700 |
| 2024/09/11 | 1,970 | 1,970 | 1,920 | 1,921 | -57 | -2.9% | 21,100 |
| 2024/09/10 | 1,940 | 1,983 | 1,940 | 1,978 | +42 | +2.2% | 12,800 |
1～
50
件表示中 / 6839件
類似銘柄と比較する
現在ご覧いただいている「ラックランド」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 |
|---|---|---|---|---|---|---|---|---|
| ラックランド | 194,500円 | -0.3% | +30.7% | 0.77% | 416.49倍 | 1.99倍 |
|
食品、飲食分野の店舗を企画・設計・施工。保守も展開。商業施設、食品工場・倉庫、ホテル等育成 |
| アルトナー | 191,800円 | +5.4% | +11.0% | 4.17% | 17.30倍 | 4.48倍 |
|
技術者派遣の古参。機械、電気・電子、ソフトの設計開発が軸。人材紹介進出。配当性向高い |
| ツカダＧＨＤ | 41,500円 | +10.3% | +10.0% | 2.41% | 3.94倍 | 0.66倍 |
|
欧米風邸宅での挙式・披露宴を行う婚礼が主力。ハワイ、バリ等でも展開。ホテル事業を拡大中 |
| タカミヤ | 43,200円 | +12.2% | -10.1% | 3.70% | 9.97倍 | 0.91倍 |
|
仮設機材の販売・レンタル大手。新型足場に注力。アグリ事業を育成。韓国、ベトナムで生産 |
| ウィザス | 197,800円 | +3.0% | +12.7% | 3.03% | 14.91倍 | 2.98倍 |
|
学習塾「第一ゼミナール」が祖業。通信制高校「第一学院」が収益柱に。企業研修、日本語学校も |
市場注目の銘柄
チャート関連のコラム
