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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,639 | 1,639 | 1,514 | 1,528 | -131 | -7.9% | 67,900 |
| 2025/04/03 | 1,672 | 1,676 | 1,645 | 1,659 | -22 | -1.3% | 38,500 |
| 2025/04/02 | 1,702 | 1,702 | 1,681 | 1,681 | -21 | -1.2% | 27,100 |
| 2025/04/01 | 1,704 | 1,715 | 1,700 | 1,702 | +2 | +0.1% | 21,900 |
| 2025/03/31 | 1,740 | 1,740 | 1,700 | 1,700 | -44 | -2.5% | 29,500 |
| 2025/03/28 | 1,772 | 1,772 | 1,740 | 1,744 | -28 | -1.6% | 16,700 |
| 2025/03/27 | 1,735 | 1,772 | 1,726 | 1,772 | +37 | +2.1% | 19,700 |
| 2025/03/26 | 1,725 | 1,737 | 1,707 | 1,735 | +18 | +1% | 22,600 |
| 2025/03/25 | 1,721 | 1,735 | 1,711 | 1,717 | ±0 | ±0% | 14,700 |
| 2025/03/24 | 1,751 | 1,756 | 1,710 | 1,717 | -34 | -1.9% | 27,000 |
| 2025/03/21 | 1,759 | 1,768 | 1,751 | 1,751 | -21 | -1.2% | 12,300 |
| 2025/03/19 | 1,772 | 1,788 | 1,763 | 1,772 | ±0 | ±0% | 17,200 |
| 2025/03/18 | 1,753 | 1,772 | 1,752 | 1,772 | +30 | +1.7% | 20,200 |
| 2025/03/17 | 1,740 | 1,752 | 1,734 | 1,742 | +2 | +0.1% | 18,500 |
| 2025/03/14 | 1,735 | 1,744 | 1,728 | 1,740 | +1 | +0.1% | 12,500 |
| 2025/03/13 | 1,734 | 1,743 | 1,726 | 1,739 | +5 | +0.3% | 12,100 |
| 2025/03/12 | 1,725 | 1,746 | 1,701 | 1,734 | +14 | +0.8% | 17,500 |
| 2025/03/11 | 1,720 | 1,754 | 1,700 | 1,720 | -37 | -2.1% | 46,600 |
| 2025/03/10 | 1,691 | 1,761 | 1,691 | 1,757 | +66 | +3.9% | 38,100 |
| 2025/03/07 | 1,702 | 1,702 | 1,688 | 1,691 | -22 | -1.3% | 30,700 |
| 2025/03/06 | 1,695 | 1,714 | 1,682 | 1,713 | +18 | +1.1% | 31,300 |
| 2025/03/05 | 1,709 | 1,715 | 1,694 | 1,695 | -15 | -0.9% | 42,000 |
| 2025/03/04 | 1,728 | 1,728 | 1,705 | 1,710 | -19 | -1.1% | 21,500 |
| 2025/03/03 | 1,723 | 1,734 | 1,715 | 1,729 | +10 | +0.6% | 19,200 |
| 2025/02/28 | 1,722 | 1,731 | 1,706 | 1,719 | -3 | -0.2% | 28,300 |
| 2025/02/27 | 1,761 | 1,762 | 1,712 | 1,722 | -79 | -4.4% | 131,500 |
| 2025/02/26 | 1,869 | 1,872 | 1,801 | 1,801 | -54 | -2.9% | 88,100 |
| 2025/02/25 | 1,848 | 1,863 | 1,837 | 1,855 | +24 | +1.3% | 31,500 |
| 2025/02/21 | 1,860 | 1,860 | 1,807 | 1,831 | -29 | -1.6% | 42,600 |
| 2025/02/20 | 1,890 | 1,891 | 1,860 | 1,860 | -31 | -1.6% | 29,800 |
| 2025/02/19 | 1,904 | 1,909 | 1,877 | 1,891 | -11 | -0.6% | 25,800 |
| 2025/02/18 | 1,900 | 1,915 | 1,886 | 1,902 | +9 | +0.5% | 23,900 |
| 2025/02/17 | 1,844 | 1,912 | 1,844 | 1,893 | +66 | +3.6% | 51,400 |
| 2025/02/14 | 1,844 | 1,844 | 1,825 | 1,827 | -17 | -0.9% | 20,600 |
| 2025/02/13 | 1,824 | 1,848 | 1,824 | 1,844 | +25 | +1.4% | 18,800 |
| 2025/02/12 | 1,808 | 1,821 | 1,796 | 1,819 | +11 | +0.6% | 39,900 |
| 2025/02/10 | 1,830 | 1,830 | 1,797 | 1,808 | -37 | -2% | 29,400 |
| 2025/02/07 | 1,812 | 1,848 | 1,808 | 1,845 | +33 | +1.8% | 26,500 |
| 2025/02/06 | 1,793 | 1,819 | 1,793 | 1,812 | +26 | +1.5% | 53,200 |
| 2025/02/05 | 1,799 | 1,799 | 1,780 | 1,786 | -8 | -0.4% | 17,400 |
| 2025/02/04 | 1,825 | 1,840 | 1,794 | 1,794 | -32 | -1.8% | 81,200 |
| 2025/02/03 | 1,849 | 1,849 | 1,825 | 1,826 | -22 | -1.2% | 27,500 |
| 2025/01/31 | 1,845 | 1,848 | 1,825 | 1,848 | +4 | +0.2% | 13,900 |
| 2025/01/30 | 1,829 | 1,844 | 1,826 | 1,844 | +26 | +1.4% | 20,100 |
| 2025/01/29 | 1,830 | 1,830 | 1,807 | 1,818 | -12 | -0.7% | 22,800 |
| 2025/01/28 | 1,820 | 1,830 | 1,807 | 1,830 | +9 | +0.5% | 13,000 |
| 2025/01/27 | 1,796 | 1,823 | 1,795 | 1,821 | +46 | +2.6% | 25,100 |
| 2025/01/24 | 1,779 | 1,801 | 1,768 | 1,775 | -4 | -0.2% | 40,800 |
| 2025/01/23 | 1,760 | 1,780 | 1,754 | 1,779 | +19 | +1.1% | 29,300 |
| 2025/01/22 | 1,754 | 1,761 | 1,751 | 1,760 | +9 | +0.5% | 19,600 |
1～
50
件表示中 / 6926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 | 152,800円 | - | - | - | - | 1.69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 |
| ＧＥＮＯＶＡ | 91,100円 | +25.9% | +18.4% | 3.29% | 8.43倍 | 2.39倍 |
|
医療機関紹介を含む医療情報サイト運営と、自動受付精算機のクリニック向け販売の２本柱 |
| ＤＮＨＤ | 190,000円 | +6.9% | +25.8% | 3.68% | 8.91倍 | 1.15倍 |
|
橋梁・道路に強み。大日本コンサルタントとダイヤコンサルタントが２３年７月１日合併 |
| 幼児活動 | 131,800円 | +3.6% | +0.9% | 1.75% | 14.60倍 | 1.44倍 |
|
全国の幼稚園、保育園で体育指導。独自教育「ＹＹプロジェクト」の普及図る。園経営コンサルも |
| ＨＡＮＡＴＯＵＲ | 120,700円 | +8.1% | +6.5% | 3.07% | 9.71倍 | 4.36倍 |
|
訪日客専門の旅行会社。韓国親会社からの団体客手配や個人旅行者向け。バス、ホテルも |
市場注目の銘柄
チャート関連のコラム
