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 |
|---|---|---|---|---|---|---|---|
| 2004/03/18 | 1,300 | 1,430 | 1,300 | 1,300 | +30 | +2.4% | 21,500 |
| 2004/03/17 | 1,150 | 1,280 | 1,140 | 1,270 | +130 | +11.4% | 13,100 |
| 2004/03/16 | 1,100 | 1,150 | 1,100 | 1,140 | +40 | +3.6% | 4,800 |
| 2004/03/15 | 1,060 | 1,100 | 1,060 | 1,100 | +40 | +3.8% | 1,500 |
| 2004/03/12 | 1,130 | 1,150 | 1,060 | 1,060 | -60 | -5.4% | 8,200 |
| 2004/03/11 | 1,110 | 1,130 | 1,110 | 1,120 | +20 | +1.8% | 2,400 |
| 2004/03/10 | 1,080 | 1,130 | 1,080 | 1,100 | +40 | +3.8% | 1,000 |
| 2004/03/09 | 1,080 | 1,110 | 1,050 | 1,060 | -50 | -4.5% | 2,700 |
| 2004/03/08 | 1,100 | 1,140 | 1,100 | 1,110 | +10 | +0.9% | 4,000 |
| 2004/03/05 | 1,100 | 1,110 | 1,070 | 1,100 | +10 | +0.9% | 12,500 |
| 2004/03/04 | 1,040 | 1,090 | 1,020 | 1,090 | +100 | +10.1% | 11,400 |
| 2004/03/03 | 959 | 990 | 959 | 990 | +40 | +4.2% | 6,600 |
| 2004/03/02 | 990 | 990 | 950 | 950 | -30 | -3.1% | 2,600 |
| 2004/03/01 | 986 | 990 | 980 | 980 | -4 | -0.4% | 4,300 |
| 2004/02/27 | 984 | 984 | 984 | 984 | -16 | -1.6% | 300 |
| 2004/02/26 | 1,010 | 1,010 | 980 | 1,000 | -10 | -1% | 2,200 |
| 2004/02/25 | 1,030 | 1,030 | 970 | 1,010 | -20 | -1.9% | 4,300 |
| 2004/02/24 | 1,030 | 1,050 | 1,010 | 1,030 | +20 | +2% | 8,500 |
| 2004/02/23 | 1,010 | 1,010 | 1,010 | 1,010 | +30 | +3.1% | 2,700 |
| 2004/02/20 | 972 | 1,000 | 970 | 980 | +10 | +1% | 2,000 |
| 2004/02/19 | 1,000 | 1,000 | 970 | 970 | -50 | -4.9% | 400 |
| 2004/02/18 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 400 |
| 2004/02/17 | 1,050 | 1,080 | 1,010 | 1,020 | -70 | -6.4% | 2,000 |
| 2004/02/16 | 1,050 | 1,090 | 1,040 | 1,090 | +80 | +7.9% | 5,100 |
| 2004/02/13 | 1,020 | 1,020 | 1,010 | 1,010 | -40 | -3.8% | 800 |
| 2004/02/12 | 1,050 | 1,050 | 1,050 | 1,050 | - | - | 300 |
| 2004/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/02/09 | 1,090 | 1,090 | 1,050 | 1,050 | +30 | +2.9% | 500 |
| 2004/02/06 | 1,030 | 1,030 | 1,020 | 1,020 | +20 | +2% | 600 |
| 2004/02/05 | 1,000 | 1,000 | 970 | 1,000 | -80 | -7.4% | 1,600 |
| 2004/02/04 | 1,080 | 1,080 | 1,080 | 1,080 | ±0 | ±0% | 100 |
| 2004/02/03 | 1,100 | 1,100 | 1,080 | 1,080 | -20 | -1.8% | 1,600 |
| 2004/02/02 | 1,100 | 1,130 | 1,080 | 1,100 | +10 | +0.9% | 1,600 |
| 2004/01/30 | 1,190 | 1,190 | 1,090 | 1,090 | -110 | -9.2% | 4,800 |
| 2004/01/29 | 1,300 | 1,300 | 1,200 | 1,200 | -100 | -7.7% | 1,800 |
| 2004/01/28 | 1,200 | 1,350 | 1,200 | 1,300 | +130 | +11.1% | 11,200 |
| 2004/01/27 | 1,160 | 1,170 | 1,120 | 1,170 | +40 | +3.5% | 9,900 |
| 2004/01/26 | 1,090 | 1,130 | 1,080 | 1,130 | +50 | +4.6% | 2,800 |
| 2004/01/23 | 1,070 | 1,080 | 1,070 | 1,080 | ±0 | ±0% | 1,100 |
| 2004/01/22 | 1,080 | 1,080 | 1,080 | 1,080 | -20 | -1.8% | 200 |
| 2004/01/21 | 1,110 | 1,110 | 1,090 | 1,100 | -10 | -0.9% | 1,000 |
| 2004/01/20 | 1,110 | 1,110 | 1,110 | 1,110 | -20 | -1.8% | 100 |
| 2004/01/19 | 1,140 | 1,140 | 1,100 | 1,130 | -10 | -0.9% | 1,000 |
| 2004/01/16 | 1,100 | 1,140 | 1,100 | 1,140 | +40 | +3.6% | 1,000 |
| 2004/01/15 | 1,100 | 1,140 | 1,100 | 1,100 | -20 | -1.8% | 1,100 |
| 2004/01/14 | 1,120 | 1,120 | 1,120 | 1,120 | -70 | -5.9% | 500 |
| 2004/01/13 | 1,120 | 1,190 | 1,120 | 1,190 | +50 | +4.4% | 900 |
| 2004/01/09 | 1,110 | 1,150 | 1,110 | 1,140 | +60 | +5.6% | 1,100 |
| 2004/01/08 | 1,110 | 1,140 | 1,080 | 1,080 | -120 | -10% | 1,600 |
| 2004/01/07 | 1,300 | 1,300 | 1,200 | 1,200 | -100 | -7.7% | 700 |
5251～
5300
件表示中 / 7023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 | 132,700円 | - | - | - | - | 1.33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 |
| ＨＡＮＡＴＯＵＲ | 110,100円 | +8.1% | +6.5% | 3.36% | 8.86倍 | 3.53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 |
| ＡＶｉＣ | 220,600円 | +30.1% | +51.5% | 0.00% | 30.58倍 | 7.60倍 |
|
ネット広告・ＳＥＯ代理店。広告媒体理解や仕組み化が強み。ＡＤＫと合弁で大手顧客開拓 |
| 日エコシステム | 158,300円 | +26.0% | +6.3% | 1.12% | 19.70倍 | 2.36倍 |
|
公営競技場運営受託と設備整備、道路保守点検、水質管理が３本柱。中部地方地盤。Ｍ＆Ａ積極的 |
| 明豊ファシリ | 107,500円 | +3.0% | +2.4% | 4.00% | 13.67倍 | 2.26倍 |
|
事務所や工場、学校などの建設・移転を支援するＣＭ（コンストラクションマネジメント）主力 |
市場注目の銘柄
チャート関連のコラム
