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 |
---|---|---|---|---|---|---|---|
2022/11/24 | 2,997 | 3,000 | 2,980 | 2,980 | -8 | -0.3% | 31,000 |
2022/11/22 | 2,970 | 2,993 | 2,966 | 2,988 | +33 | +1.1% | 33,200 |
2022/11/21 | 2,951 | 2,962 | 2,948 | 2,955 | +14 | +0.5% | 17,600 |
2022/11/18 | 2,923 | 2,952 | 2,923 | 2,941 | +31 | +1.1% | 33,600 |
2022/11/17 | 2,885 | 2,920 | 2,884 | 2,910 | +19 | +0.7% | 24,600 |
2022/11/16 | 2,900 | 2,903 | 2,884 | 2,891 | -6 | -0.2% | 16,500 |
2022/11/15 | 2,878 | 2,897 | 2,872 | 2,897 | +19 | +0.7% | 17,000 |
2022/11/14 | 2,900 | 2,904 | 2,869 | 2,878 | -17 | -0.6% | 28,000 |
2022/11/11 | 2,934 | 2,934 | 2,892 | 2,895 | -19 | -0.7% | 33,700 |
2022/11/10 | 2,872 | 2,914 | 2,872 | 2,914 | +46 | +1.6% | 34,100 |
2022/11/09 | 2,860 | 2,881 | 2,860 | 2,868 | +23 | +0.8% | 52,700 |
2022/11/08 | 2,833 | 2,845 | 2,827 | 2,845 | +15 | +0.5% | 36,800 |
2022/11/07 | 2,819 | 2,833 | 2,815 | 2,830 | +20 | +0.7% | 18,700 |
2022/11/04 | 2,815 | 2,834 | 2,810 | 2,810 | -8 | -0.3% | 22,100 |
2022/11/02 | 2,808 | 2,830 | 2,808 | 2,818 | +10 | +0.4% | 29,200 |
2022/11/01 | 2,788 | 2,818 | 2,783 | 2,808 | +16 | +0.6% | 37,700 |
2022/10/31 | 2,779 | 2,793 | 2,765 | 2,792 | +35 | +1.3% | 21,600 |
2022/10/28 | 2,765 | 2,783 | 2,757 | 2,757 | -8 | -0.3% | 71,700 |
2022/10/27 | 2,774 | 2,790 | 2,765 | 2,765 | -9 | -0.3% | 30,300 |
2022/10/26 | 2,778 | 2,794 | 2,765 | 2,774 | +7 | +0.3% | 43,000 |
2022/10/25 | 2,752 | 2,777 | 2,750 | 2,767 | +20 | +0.7% | 23,200 |
2022/10/24 | 2,734 | 2,747 | 2,724 | 2,747 | +17 | +0.6% | 18,400 |
2022/10/21 | 2,750 | 2,755 | 2,730 | 2,730 | -23 | -0.8% | 44,700 |
2022/10/20 | 2,751 | 2,754 | 2,746 | 2,753 | ±0 | ±0% | 21,300 |
2022/10/19 | 2,753 | 2,754 | 2,747 | 2,753 | +1 | ±0% | 20,300 |
2022/10/18 | 2,742 | 2,753 | 2,741 | 2,752 | +16 | +0.6% | 18,600 |
2022/10/17 | 2,724 | 2,738 | 2,723 | 2,736 | +3 | +0.1% | 17,500 |
2022/10/14 | 2,728 | 2,739 | 2,721 | 2,733 | +22 | +0.8% | 26,600 |
2022/10/13 | 2,731 | 2,731 | 2,687 | 2,711 | -24 | -0.9% | 36,600 |
2022/10/12 | 2,769 | 2,769 | 2,726 | 2,735 | -34 | -1.2% | 32,000 |
2022/10/11 | 2,794 | 2,803 | 2,767 | 2,769 | -26 | -0.9% | 25,600 |
2022/10/07 | 2,766 | 2,806 | 2,765 | 2,795 | +1 | ±0% | 56,000 |
2022/10/06 | 2,760 | 2,799 | 2,760 | 2,794 | +34 | +1.2% | 23,200 |
2022/10/05 | 2,762 | 2,770 | 2,747 | 2,760 | +20 | +0.7% | 19,200 |
2022/10/04 | 2,735 | 2,756 | 2,716 | 2,740 | +28 | +1% | 37,100 |
2022/10/03 | 2,765 | 2,765 | 2,673 | 2,712 | -56 | -2% | 59,500 |
2022/09/30 | 2,757 | 2,778 | 2,756 | 2,768 | -1 | ±0% | 37,500 |
2022/09/29 | 2,795 | 2,800 | 2,747 | 2,769 | -34 | -1.2% | 68,400 |
2022/09/28 | 2,782 | 2,803 | 2,777 | 2,803 | +8 | +0.3% | 47,600 |
2022/09/27 | 2,780 | 2,805 | 2,780 | 2,795 | +24 | +0.9% | 36,200 |
2022/09/26 | 2,803 | 2,807 | 2,768 | 2,771 | -62 | -2.2% | 73,500 |
2022/09/22 | 2,812 | 2,835 | 2,812 | 2,833 | +4 | +0.1% | 60,300 |
2022/09/21 | 2,833 | 2,838 | 2,825 | 2,829 | -35 | -1.2% | 34,500 |
2022/09/20 | 2,813 | 2,865 | 2,813 | 2,864 | +55 | +2% | 40,400 |
2022/09/16 | 2,850 | 2,852 | 2,809 | 2,809 | -60 | -2.1% | 72,700 |
2022/09/15 | 2,871 | 2,872 | 2,865 | 2,869 | -20 | -0.7% | 38,200 |
2022/09/14 | 2,887 | 2,907 | 2,881 | 2,889 | -29 | -1% | 35,200 |
2022/09/13 | 2,891 | 2,926 | 2,891 | 2,918 | +49 | +1.7% | 20,500 |
2022/09/12 | 2,872 | 2,873 | 2,867 | 2,869 | +3 | +0.1% | 23,300 |
2022/09/09 | 2,869 | 2,874 | 2,866 | 2,866 | -4 | -0.1% | 36,000 |
451~
500
件表示中 / 6798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 | 199,000円 | -0.3% | +30.7% | 0.75% | 426.12倍 | 2.04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 |
E G | 179,400円 | -3.4% | -3.0% | 1.73% | 17.60倍 | 1.90倍 |
|
動画や掲示板の投稿監視、サポートに強み。サイバーセキュリティ育成。チェンジHDの子会社 |
アサンテ | 169,200円 | +4.2% | +39.1% | 3.66% | 22.18倍 | 1.59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 |
タカミヤ | 44,100円 | +12.2% | -10.1% | 3.17% | 10.27倍 | 0.96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 |
ぐるなび | 35,700円 | +9.8% | - | 0.00% | 915.38倍 | 4.19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 |
市場注目の銘柄
チャート関連のコラム