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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 1,053 | 1,053 | 1,033 | 1,038 | ±0 | ±0% | 33,800 |
| 2025/06/30 | 1,064 | 1,072 | 1,038 | 1,038 | -15 | -1.4% | 50,900 |
| 2025/06/27 | 1,023 | 1,066 | 1,023 | 1,053 | +30 | +2.9% | 76,500 |
| 2025/06/26 | 1,023 | 1,032 | 1,014 | 1,023 | +10 | +1% | 42,900 |
| 2025/06/25 | 1,003 | 1,020 | 1,003 | 1,013 | +9 | +0.9% | 52,800 |
| 2025/06/24 | 985 | 1,004 | 982 | 1,004 | +23 | +2.3% | 51,800 |
| 2025/06/23 | 999 | 999 | 960 | 981 | -18 | -1.8% | 117,400 |
| 2025/06/20 | 1,006 | 1,011 | 999 | 999 | -8 | -0.8% | 83,100 |
| 2025/06/19 | 1,011 | 1,018 | 1,001 | 1,007 | -11 | -1.1% | 51,600 |
| 2025/06/18 | 1,005 | 1,021 | 1,005 | 1,018 | +15 | +1.5% | 51,200 |
| 2025/06/17 | 1,010 | 1,018 | 1,003 | 1,003 | -15 | -1.5% | 43,600 |
| 2025/06/16 | 1,007 | 1,021 | 1,002 | 1,018 | ±0 | ±0% | 62,500 |
| 2025/06/13 | 1,040 | 1,042 | 1,016 | 1,018 | -23 | -2.2% | 84,300 |
| 2025/06/12 | 1,072 | 1,083 | 1,040 | 1,041 | -31 | -2.9% | 82,200 |
| 2025/06/11 | 1,069 | 1,081 | 1,064 | 1,072 | +6 | +0.6% | 47,500 |
| 2025/06/10 | 1,080 | 1,083 | 1,048 | 1,066 | -17 | -1.6% | 77,300 |
| 2025/06/09 | 1,067 | 1,090 | 1,057 | 1,083 | +10 | +0.9% | 92,200 |
| 2025/06/06 | 1,099 | 1,099 | 1,066 | 1,073 | -29 | -2.6% | 138,700 |
| 2025/06/05 | 1,136 | 1,137 | 1,102 | 1,102 | -37 | -3.2% | 105,800 |
| 2025/06/04 | 1,135 | 1,154 | 1,130 | 1,139 | +6 | +0.5% | 61,200 |
| 2025/06/03 | 1,162 | 1,164 | 1,132 | 1,133 | -25 | -2.2% | 95,400 |
| 2025/06/02 | 1,230 | 1,231 | 1,156 | 1,158 | -78 | -6.3% | 156,200 |
| 2025/05/30 | 1,218 | 1,246 | 1,217 | 1,236 | +17 | +1.4% | 43,800 |
| 2025/05/29 | 1,228 | 1,232 | 1,218 | 1,219 | -12 | -1% | 48,700 |
| 2025/05/28 | 1,244 | 1,251 | 1,225 | 1,231 | -8 | -0.6% | 50,500 |
| 2025/05/27 | 1,216 | 1,239 | 1,215 | 1,239 | +24 | +2% | 47,100 |
| 2025/05/26 | 1,202 | 1,219 | 1,195 | 1,215 | +2 | +0.2% | 50,200 |
| 2025/05/23 | 1,205 | 1,229 | 1,201 | 1,213 | +9 | +0.7% | 61,200 |
| 2025/05/22 | 1,219 | 1,220 | 1,200 | 1,204 | -19 | -1.6% | 107,100 |
| 2025/05/21 | 1,253 | 1,264 | 1,223 | 1,223 | -38 | -3% | 132,100 |
| 2025/05/20 | 1,300 | 1,305 | 1,254 | 1,261 | -54 | -4.1% | 193,600 |
| 2025/05/19 | 1,340 | 1,347 | 1,306 | 1,315 | -55 | -4% | 170,800 |
| 2025/05/16 | 1,276 | 1,385 | 1,270 | 1,370 | -258 | -15.8% | 383,300 |
| 2025/05/15 | 1,658 | 1,659 | 1,628 | 1,628 | -39 | -2.3% | 26,800 |
| 2025/05/14 | 1,681 | 1,681 | 1,655 | 1,667 | -14 | -0.8% | 15,300 |
| 2025/05/13 | 1,698 | 1,705 | 1,681 | 1,681 | -10 | -0.6% | 11,400 |
| 2025/05/12 | 1,700 | 1,706 | 1,691 | 1,691 | -9 | -0.5% | 7,100 |
| 2025/05/09 | 1,680 | 1,700 | 1,680 | 1,700 | +20 | +1.2% | 11,600 |
| 2025/05/08 | 1,681 | 1,681 | 1,668 | 1,680 | -3 | -0.2% | 13,800 |
| 2025/05/07 | 1,700 | 1,701 | 1,678 | 1,683 | -17 | -1% | 15,000 |
| 2025/05/02 | 1,699 | 1,715 | 1,688 | 1,700 | -10 | -0.6% | 11,100 |
| 2025/05/01 | 1,690 | 1,712 | 1,685 | 1,710 | +20 | +1.2% | 9,400 |
| 2025/04/30 | 1,712 | 1,785 | 1,681 | 1,690 | -21 | -1.2% | 74,200 |
| 2025/04/28 | 1,680 | 1,712 | 1,680 | 1,711 | +34 | +2% | 22,500 |
| 2025/04/25 | 1,674 | 1,678 | 1,667 | 1,677 | +5 | +0.3% | 8,600 |
| 2025/04/24 | 1,689 | 1,690 | 1,668 | 1,672 | -11 | -0.7% | 11,400 |
| 2025/04/23 | 1,688 | 1,688 | 1,676 | 1,683 | +19 | +1.1% | 7,700 |
| 2025/04/22 | 1,662 | 1,672 | 1,662 | 1,664 | -4 | -0.2% | 6,100 |
| 2025/04/21 | 1,671 | 1,681 | 1,668 | 1,668 | -3 | -0.2% | 5,100 |
| 2025/04/18 | 1,645 | 1,684 | 1,645 | 1,671 | +27 | +1.6% | 15,200 |
1～
50
件表示中 / 6985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 | 103,800円 | - | - | - | - | 1.15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 |
| ライドオンＥＸ | 100,000円 | +0.2% | +11.5% | 1.50% | 22.79倍 | 1.22倍 |
|
すし「銀のさら」や「釜寅」など調理済み食材の宅配をＦＣ・直営で全国展開。海外も。下期偏重 |
| ｎｍｓ ＨＤ | 50,200円 | +3.7% | -3.0% | 3.98% | 8.76倍 | 1.85倍 |
|
製造派遣・請負の中堅。国内外工場で製造受託サービスや修理請負を展開。電源事業も育成中 |
| エスユーエス | 118,800円 | +12.0% | +25.6% | 2.95% | 14.55倍 | 2.79倍 |
|
開発系技術者派遣・請負とＥＲＰ導入等のコンサルが２本柱。ＸＲ、ＡＩ事業重視へ戦略シフト |
| ジモティー | 107,100円 | +14.3% | 0.0% | 0.00% | 22.81倍 | 8.35倍 |
|
オンライン掲示板「ジモティー」を運営。中古品や求人など地元情報掲載。リユース拠点を拡大中 |
市場注目の銘柄
チャート関連のコラム
