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 |
---|---|---|---|---|---|---|---|
2021/01/21 | 2,378 | 2,384 | 2,363 | 2,367 | -11 | -0.5% | 11,800 |
2021/01/20 | 2,362 | 2,383 | 2,362 | 2,378 | +16 | +0.7% | 20,400 |
2021/01/19 | 2,370 | 2,407 | 2,359 | 2,362 | -1 | ±0% | 52,200 |
2021/01/18 | 2,349 | 2,371 | 2,342 | 2,363 | +14 | +0.6% | 23,700 |
2021/01/15 | 2,351 | 2,356 | 2,338 | 2,349 | -15 | -0.6% | 17,100 |
2021/01/14 | 2,355 | 2,372 | 2,355 | 2,364 | -1 | ±0% | 30,900 |
2021/01/13 | 2,343 | 2,365 | 2,341 | 2,365 | +12 | +0.5% | 22,600 |
2021/01/12 | 2,330 | 2,357 | 2,308 | 2,353 | +17 | +0.7% | 27,600 |
2021/01/08 | 2,325 | 2,336 | 2,310 | 2,336 | +8 | +0.3% | 24,000 |
2021/01/07 | 2,340 | 2,367 | 2,324 | 2,328 | -20 | -0.9% | 27,400 |
2021/01/06 | 2,280 | 2,349 | 2,277 | 2,348 | +58 | +2.5% | 39,300 |
2021/01/05 | 2,282 | 2,291 | 2,256 | 2,290 | +1 | ±0% | 39,900 |
2021/01/04 | 2,331 | 2,331 | 2,278 | 2,289 | -42 | -1.8% | 42,500 |
2020/12/30 | 2,335 | 2,343 | 2,314 | 2,331 | +4 | +0.2% | 44,200 |
2020/12/29 | 2,360 | 2,369 | 2,300 | 2,327 | -75 | -3.1% | 123,700 |
2020/12/28 | 2,399 | 2,402 | 2,376 | 2,402 | +27 | +1.1% | 91,400 |
2020/12/25 | 2,379 | 2,386 | 2,365 | 2,375 | -4 | -0.2% | 45,600 |
2020/12/24 | 2,380 | 2,389 | 2,370 | 2,379 | -1 | ±0% | 39,400 |
2020/12/23 | 2,352 | 2,383 | 2,351 | 2,380 | +26 | +1.1% | 27,900 |
2020/12/22 | 2,385 | 2,407 | 2,347 | 2,354 | -26 | -1.1% | 72,200 |
2020/12/21 | 2,372 | 2,382 | 2,365 | 2,380 | +15 | +0.6% | 26,100 |
2020/12/18 | 2,368 | 2,377 | 2,358 | 2,365 | +7 | +0.3% | 22,200 |
2020/12/17 | 2,360 | 2,373 | 2,356 | 2,358 | -15 | -0.6% | 38,200 |
2020/12/16 | 2,384 | 2,384 | 2,359 | 2,373 | +1 | ±0% | 29,600 |
2020/12/15 | 2,390 | 2,393 | 2,365 | 2,372 | -10 | -0.4% | 45,600 |
2020/12/14 | 2,396 | 2,403 | 2,374 | 2,382 | +1 | ±0% | 42,900 |
2020/12/11 | 2,390 | 2,394 | 2,372 | 2,381 | +6 | +0.3% | 27,600 |
2020/12/10 | 2,381 | 2,395 | 2,361 | 2,375 | -10 | -0.4% | 39,200 |
2020/12/09 | 2,370 | 2,387 | 2,361 | 2,385 | +31 | +1.3% | 38,300 |
2020/12/08 | 2,363 | 2,377 | 2,348 | 2,354 | -1 | ±0% | 41,000 |
2020/12/07 | 2,365 | 2,379 | 2,352 | 2,355 | -3 | -0.1% | 28,900 |
2020/12/04 | 2,351 | 2,363 | 2,327 | 2,358 | +4 | +0.2% | 43,100 |
2020/12/03 | 2,373 | 2,382 | 2,347 | 2,354 | +3 | +0.1% | 52,300 |
2020/12/02 | 2,352 | 2,372 | 2,337 | 2,351 | +15 | +0.6% | 52,800 |
2020/12/01 | 2,330 | 2,362 | 2,330 | 2,336 | ±0 | ±0% | 33,900 |
2020/11/30 | 2,340 | 2,362 | 2,329 | 2,336 | +3 | +0.1% | 31,600 |
2020/11/27 | 2,311 | 2,340 | 2,311 | 2,333 | +20 | +0.9% | 36,800 |
2020/11/26 | 2,319 | 2,324 | 2,303 | 2,313 | +8 | +0.3% | 21,600 |
2020/11/25 | 2,343 | 2,343 | 2,303 | 2,305 | -19 | -0.8% | 26,200 |
2020/11/24 | 2,338 | 2,346 | 2,314 | 2,324 | +10 | +0.4% | 27,500 |
2020/11/20 | 2,329 | 2,329 | 2,300 | 2,314 | +2 | +0.1% | 20,100 |
2020/11/19 | 2,329 | 2,329 | 2,303 | 2,312 | -18 | -0.8% | 21,800 |
2020/11/18 | 2,338 | 2,348 | 2,313 | 2,330 | -8 | -0.3% | 24,400 |
2020/11/17 | 2,320 | 2,344 | 2,314 | 2,338 | +20 | +0.9% | 27,200 |
2020/11/16 | 2,330 | 2,330 | 2,298 | 2,318 | +14 | +0.6% | 29,700 |
2020/11/13 | 2,339 | 2,341 | 2,293 | 2,304 | -25 | -1.1% | 62,000 |
2020/11/12 | 2,335 | 2,342 | 2,308 | 2,329 | -7 | -0.3% | 25,300 |
2020/11/11 | 2,338 | 2,343 | 2,317 | 2,336 | +21 | +0.9% | 25,500 |
2020/11/10 | 2,320 | 2,340 | 2,299 | 2,315 | +1 | ±0% | 42,300 |
2020/11/09 | 2,280 | 2,316 | 2,280 | 2,314 | +50 | +2.2% | 36,100 |
901~
950
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