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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 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 |
| 2024/09/09 | 1,950 | 1,962 | 1,931 | 1,936 | -35 | -1.8% | 22,600 |
| 2024/09/06 | 2,033 | 2,033 | 1,968 | 1,971 | -42 | -2.1% | 25,800 |
| 2024/09/05 | 2,027 | 2,060 | 2,010 | 2,013 | -15 | -0.7% | 15,100 |
| 2024/09/04 | 2,055 | 2,065 | 2,021 | 2,028 | -50 | -2.4% | 28,700 |
| 2024/09/03 | 2,071 | 2,115 | 2,060 | 2,078 | +14 | +0.7% | 21,900 |
| 2024/09/02 | 2,090 | 2,104 | 2,062 | 2,064 | -23 | -1.1% | 23,500 |
| 2024/08/30 | 2,107 | 2,116 | 2,080 | 2,087 | -21 | -1% | 25,100 |
| 2024/08/29 | 2,144 | 2,150 | 2,075 | 2,108 | -120 | -5.4% | 89,300 |
| 2024/08/28 | 2,251 | 2,268 | 2,225 | 2,228 | -47 | -2.1% | 46,100 |
| 2024/08/27 | 2,282 | 2,297 | 2,275 | 2,275 | +3 | +0.1% | 17,100 |
| 2024/08/26 | 2,308 | 2,310 | 2,272 | 2,272 | -38 | -1.6% | 25,300 |
| 2024/08/23 | 2,275 | 2,320 | 2,274 | 2,310 | +35 | +1.5% | 33,300 |
| 2024/08/22 | 2,243 | 2,275 | 2,243 | 2,275 | +22 | +1% | 20,500 |
| 2024/08/21 | 2,232 | 2,265 | 2,232 | 2,253 | +13 | +0.6% | 21,400 |
| 2024/08/20 | 2,232 | 2,255 | 2,232 | 2,240 | +11 | +0.5% | 17,100 |
| 2024/08/19 | 2,255 | 2,267 | 2,211 | 2,229 | -23 | -1% | 20,800 |
| 2024/08/16 | 2,244 | 2,255 | 2,225 | 2,252 | +12 | +0.5% | 25,700 |
| 2024/08/15 | 2,201 | 2,244 | 2,199 | 2,240 | +75 | +3.5% | 32,200 |
| 2024/08/14 | 2,170 | 2,170 | 2,147 | 2,165 | +3 | +0.1% | 7,700 |
| 2024/08/13 | 2,144 | 2,162 | 2,100 | 2,162 | +66 | +3.1% | 13,500 |
| 2024/08/09 | 2,143 | 2,143 | 2,061 | 2,096 | +3 | +0.1% | 20,000 |
| 2024/08/08 | 2,081 | 2,133 | 2,078 | 2,093 | +13 | +0.6% | 10,800 |
| 2024/08/07 | 2,020 | 2,116 | 2,020 | 2,080 | +64 | +3.2% | 17,300 |
| 2024/08/06 | 1,940 | 2,076 | 1,940 | 2,016 | +164 | +8.9% | 32,100 |
| 2024/08/05 | 1,978 | 2,013 | 1,819 | 1,852 | -192 | -9.4% | 45,600 |
| 2024/08/02 | 2,110 | 2,124 | 2,044 | 2,044 | -89 | -4.2% | 23,200 |
| 2024/08/01 | 2,199 | 2,199 | 2,127 | 2,133 | -65 | -3% | 14,500 |
| 2024/07/31 | 2,154 | 2,198 | 2,150 | 2,198 | +42 | +1.9% | 15,500 |
| 2024/07/30 | 2,160 | 2,170 | 2,150 | 2,156 | -4 | -0.2% | 12,200 |
| 2024/07/29 | 2,134 | 2,161 | 2,130 | 2,160 | +50 | +2.4% | 13,300 |
| 2024/07/26 | 2,123 | 2,138 | 2,107 | 2,110 | +15 | +0.7% | 11,200 |
| 2024/07/25 | 2,100 | 2,118 | 2,083 | 2,095 | -12 | -0.6% | 14,400 |
| 2024/07/24 | 2,130 | 2,144 | 2,107 | 2,107 | -18 | -0.8% | 10,400 |
| 2024/07/23 | 2,125 | 2,153 | 2,125 | 2,125 | ±0 | ±0% | 6,900 |
| 2024/07/22 | 2,170 | 2,170 | 2,125 | 2,125 | -45 | -2.1% | 11,100 |
| 2024/07/19 | 2,222 | 2,222 | 2,170 | 2,170 | -33 | -1.5% | 13,500 |
| 2024/07/18 | 2,220 | 2,230 | 2,203 | 2,203 | -24 | -1.1% | 13,300 |
| 2024/07/17 | 2,201 | 2,249 | 2,199 | 2,227 | +47 | +2.2% | 29,700 |
| 2024/07/16 | 2,160 | 2,196 | 2,160 | 2,180 | +30 | +1.4% | 12,600 |
| 2024/07/12 | 2,166 | 2,194 | 2,150 | 2,150 | -16 | -0.7% | 31,200 |
| 2024/07/11 | 2,138 | 2,178 | 2,135 | 2,166 | +56 | +2.7% | 38,800 |
| 2024/07/10 | 2,133 | 2,145 | 2,101 | 2,110 | -21 | -1% | 19,100 |
1～
50
件表示中 / 6797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 | 200,000円 | -0.3% | +30.7% | 0.75% | 428.27倍 | 2.05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 |
| ぐるなび | 36,800円 | +9.8% | - | 0.00% | 943.59倍 | 4.32倍 |
|
グルメサイト運営。飲食店から得る販促支援料が柱。予約台帳など業務支援も。楽天Ｇが大株主 |
| ＣＯＯＫ | 19,400円 | -17.2% | - | 0.00% | - | 1.21倍 |
|
料理レシピサイト最大手。個人向け有料会員が柱。生鮮食品ＥＣ「クックパッドマート」再建中 |
| アサンテ | 168,000円 | +4.2% | +39.1% | 3.69% | 22.02倍 | 1.58倍 |
|
住宅用シロアリ防除のトップ。東北、関東から関西まで営業網。農協との提携で業容を拡大 |
| 鎌倉新書 | 52,500円 | +23.7% | +35.0% | 3.81% | 25.26倍 | 6.03倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
市場注目の銘柄
チャート関連のコラム
