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 |
---|---|---|---|---|---|---|---|
2021/04/05 | 2,475 | 2,515 | 2,467 | 2,500 | +33 | +1.3% | 25,300 |
2021/04/02 | 2,460 | 2,479 | 2,450 | 2,467 | +15 | +0.6% | 17,900 |
2021/04/01 | 2,492 | 2,492 | 2,441 | 2,452 | +5 | +0.2% | 23,500 |
2021/03/31 | 2,451 | 2,468 | 2,438 | 2,447 | -4 | -0.2% | 19,200 |
2021/03/30 | 2,490 | 2,509 | 2,432 | 2,451 | -55 | -2.2% | 44,400 |
2021/03/29 | 2,518 | 2,533 | 2,483 | 2,506 | +4 | +0.2% | 51,100 |
2021/03/26 | 2,495 | 2,518 | 2,480 | 2,502 | +28 | +1.1% | 46,400 |
2021/03/25 | 2,446 | 2,494 | 2,444 | 2,474 | +30 | +1.2% | 28,900 |
2021/03/24 | 2,498 | 2,498 | 2,425 | 2,444 | -56 | -2.2% | 38,400 |
2021/03/23 | 2,550 | 2,564 | 2,500 | 2,500 | -43 | -1.7% | 33,300 |
2021/03/22 | 2,514 | 2,555 | 2,505 | 2,543 | +29 | +1.2% | 55,400 |
2021/03/19 | 2,479 | 2,514 | 2,461 | 2,514 | +32 | +1.3% | 82,800 |
2021/03/18 | 2,440 | 2,494 | 2,440 | 2,482 | +40 | +1.6% | 70,100 |
2021/03/17 | 2,440 | 2,469 | 2,431 | 2,442 | +2 | +0.1% | 46,900 |
2021/03/16 | 2,407 | 2,440 | 2,404 | 2,440 | +34 | +1.4% | 40,800 |
2021/03/15 | 2,408 | 2,430 | 2,395 | 2,406 | +7 | +0.3% | 44,400 |
2021/03/12 | 2,410 | 2,414 | 2,395 | 2,399 | -5 | -0.2% | 37,400 |
2021/03/11 | 2,393 | 2,405 | 2,386 | 2,404 | +12 | +0.5% | 15,500 |
2021/03/10 | 2,405 | 2,408 | 2,387 | 2,392 | -15 | -0.6% | 19,400 |
2021/03/09 | 2,395 | 2,407 | 2,385 | 2,407 | +18 | +0.8% | 28,100 |
2021/03/08 | 2,409 | 2,415 | 2,377 | 2,389 | -3 | -0.1% | 23,800 |
2021/03/05 | 2,372 | 2,392 | 2,358 | 2,392 | +9 | +0.4% | 34,100 |
2021/03/04 | 2,385 | 2,385 | 2,361 | 2,383 | +2 | +0.1% | 14,600 |
2021/03/03 | 2,400 | 2,400 | 2,373 | 2,381 | -27 | -1.1% | 17,200 |
2021/03/02 | 2,414 | 2,414 | 2,371 | 2,408 | -2 | -0.1% | 20,200 |
2021/03/01 | 2,400 | 2,411 | 2,384 | 2,410 | +12 | +0.5% | 16,800 |
2021/02/26 | 2,363 | 2,415 | 2,363 | 2,398 | +3 | +0.1% | 51,000 |
2021/02/25 | 2,370 | 2,399 | 2,370 | 2,395 | +45 | +1.9% | 25,200 |
2021/02/24 | 2,358 | 2,364 | 2,338 | 2,350 | -16 | -0.7% | 32,100 |
2021/02/22 | 2,391 | 2,393 | 2,351 | 2,366 | -4 | -0.2% | 32,800 |
2021/02/19 | 2,393 | 2,393 | 2,361 | 2,370 | -10 | -0.4% | 18,000 |
2021/02/18 | 2,398 | 2,404 | 2,370 | 2,380 | -28 | -1.2% | 21,700 |
2021/02/17 | 2,399 | 2,410 | 2,389 | 2,408 | +14 | +0.6% | 13,800 |
2021/02/16 | 2,409 | 2,409 | 2,385 | 2,394 | -15 | -0.6% | 18,700 |
2021/02/15 | 2,405 | 2,412 | 2,384 | 2,409 | +4 | +0.2% | 19,800 |
2021/02/12 | 2,400 | 2,406 | 2,395 | 2,405 | +15 | +0.6% | 13,100 |
2021/02/10 | 2,400 | 2,404 | 2,390 | 2,390 | -9 | -0.4% | 14,000 |
2021/02/09 | 2,394 | 2,399 | 2,383 | 2,399 | +6 | +0.3% | 16,600 |
2021/02/08 | 2,385 | 2,416 | 2,381 | 2,393 | +14 | +0.6% | 32,500 |
2021/02/05 | 2,374 | 2,388 | 2,373 | 2,379 | +12 | +0.5% | 14,700 |
2021/02/04 | 2,364 | 2,369 | 2,348 | 2,367 | +3 | +0.1% | 20,200 |
2021/02/03 | 2,370 | 2,389 | 2,361 | 2,364 | -33 | -1.4% | 30,000 |
2021/02/02 | 2,392 | 2,402 | 2,370 | 2,397 | +26 | +1.1% | 18,000 |
2021/02/01 | 2,379 | 2,391 | 2,368 | 2,371 | +7 | +0.3% | 18,500 |
2021/01/29 | 2,398 | 2,399 | 2,362 | 2,364 | -34 | -1.4% | 20,800 |
2021/01/28 | 2,381 | 2,403 | 2,370 | 2,398 | +3 | +0.1% | 40,900 |
2021/01/27 | 2,386 | 2,395 | 2,383 | 2,395 | +13 | +0.5% | 14,300 |
2021/01/26 | 2,386 | 2,386 | 2,369 | 2,382 | -7 | -0.3% | 15,200 |
2021/01/25 | 2,363 | 2,389 | 2,352 | 2,389 | +34 | +1.4% | 22,700 |
2021/01/22 | 2,358 | 2,370 | 2,354 | 2,355 | -12 | -0.5% | 17,700 |
851~
900
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