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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,760 | 1,764 | 1,750 | 1,751 | -5 | -0.3% | 9,300 |
| 2025/01/20 | 1,766 | 1,775 | 1,756 | 1,756 | +1 | +0.1% | 15,400 |
| 2025/01/17 | 1,745 | 1,764 | 1,741 | 1,755 | +17 | +1% | 25,100 |
| 2025/01/16 | 1,733 | 1,744 | 1,730 | 1,738 | +5 | +0.3% | 9,000 |
| 2025/01/15 | 1,745 | 1,759 | 1,726 | 1,733 | -10 | -0.6% | 24,600 |
| 2025/01/14 | 1,737 | 1,760 | 1,729 | 1,743 | +25 | +1.5% | 24,000 |
| 2025/01/10 | 1,750 | 1,750 | 1,718 | 1,718 | -34 | -1.9% | 23,300 |
| 2025/01/09 | 1,762 | 1,775 | 1,752 | 1,752 | -10 | -0.6% | 15,500 |
| 2025/01/08 | 1,778 | 1,780 | 1,759 | 1,762 | -16 | -0.9% | 22,200 |
| 2025/01/07 | 1,785 | 1,795 | 1,774 | 1,778 | -3 | -0.2% | 33,900 |
| 2025/01/06 | 1,793 | 1,809 | 1,780 | 1,781 | +3 | +0.2% | 31,100 |
| 2024/12/30 | 1,790 | 1,800 | 1,778 | 1,778 | -17 | -0.9% | 28,200 |
| 2024/12/27 | 1,701 | 1,795 | 1,699 | 1,795 | +92 | +5.4% | 45,200 |
| 2024/12/26 | 1,678 | 1,724 | 1,678 | 1,703 | +28 | +1.7% | 78,100 |
| 2024/12/25 | 1,665 | 1,688 | 1,657 | 1,675 | +10 | +0.6% | 77,200 |
| 2024/12/24 | 1,700 | 1,713 | 1,663 | 1,665 | -39 | -2.3% | 107,800 |
| 2024/12/23 | 1,724 | 1,729 | 1,700 | 1,704 | -28 | -1.6% | 71,300 |
| 2024/12/20 | 1,760 | 1,768 | 1,732 | 1,732 | -26 | -1.5% | 44,700 |
| 2024/12/19 | 1,780 | 1,780 | 1,755 | 1,758 | -25 | -1.4% | 45,500 |
| 2024/12/18 | 1,785 | 1,792 | 1,780 | 1,783 | -3 | -0.2% | 26,100 |
| 2024/12/17 | 1,807 | 1,812 | 1,786 | 1,786 | -21 | -1.2% | 39,600 |
| 2024/12/16 | 1,833 | 1,835 | 1,806 | 1,807 | -25 | -1.4% | 34,800 |
| 2024/12/13 | 1,835 | 1,843 | 1,831 | 1,832 | -4 | -0.2% | 28,600 |
| 2024/12/12 | 1,847 | 1,850 | 1,826 | 1,836 | -2 | -0.1% | 35,600 |
| 2024/12/11 | 1,821 | 1,845 | 1,812 | 1,838 | +17 | +0.9% | 34,400 |
| 2024/12/10 | 1,852 | 1,860 | 1,821 | 1,821 | -31 | -1.7% | 38,800 |
| 2024/12/09 | 1,870 | 1,880 | 1,852 | 1,852 | -19 | -1% | 29,200 |
| 2024/12/06 | 1,880 | 1,881 | 1,867 | 1,871 | -7 | -0.4% | 20,300 |
| 2024/12/05 | 1,883 | 1,893 | 1,878 | 1,878 | -5 | -0.3% | 23,600 |
| 2024/12/04 | 1,892 | 1,893 | 1,876 | 1,883 | -9 | -0.5% | 28,900 |
| 2024/12/03 | 1,899 | 1,908 | 1,891 | 1,892 | -6 | -0.3% | 29,000 |
| 2024/12/02 | 1,905 | 1,910 | 1,898 | 1,898 | -10 | -0.5% | 19,400 |
| 2024/11/29 | 1,910 | 1,919 | 1,900 | 1,908 | -10 | -0.5% | 28,400 |
| 2024/11/28 | 1,919 | 1,931 | 1,915 | 1,918 | -1 | -0.1% | 14,300 |
| 2024/11/27 | 1,945 | 1,948 | 1,904 | 1,919 | -16 | -0.8% | 15,500 |
| 2024/11/26 | 1,941 | 1,961 | 1,930 | 1,935 | -5 | -0.3% | 17,200 |
| 2024/11/25 | 1,947 | 1,956 | 1,940 | 1,940 | -5 | -0.3% | 11,700 |
| 2024/11/22 | 1,949 | 1,957 | 1,935 | 1,945 | -4 | -0.2% | 11,800 |
| 2024/11/21 | 1,930 | 1,954 | 1,928 | 1,949 | +13 | +0.7% | 12,300 |
| 2024/11/20 | 1,930 | 1,945 | 1,925 | 1,936 | +9 | +0.5% | 10,400 |
| 2024/11/19 | 1,921 | 1,950 | 1,921 | 1,927 | +10 | +0.5% | 11,500 |
| 2024/11/18 | 1,916 | 1,935 | 1,916 | 1,917 | -5 | -0.3% | 10,300 |
| 2024/11/15 | 1,923 | 1,939 | 1,922 | 1,922 | -17 | -0.9% | 12,500 |
| 2024/11/14 | 1,970 | 1,975 | 1,939 | 1,939 | -22 | -1.1% | 14,800 |
| 2024/11/13 | 1,982 | 1,999 | 1,961 | 1,961 | -21 | -1.1% | 12,900 |
| 2024/11/12 | 1,988 | 2,010 | 1,982 | 1,982 | ±0 | ±0% | 11,800 |
| 2024/11/11 | 1,988 | 1,991 | 1,975 | 1,982 | -13 | -0.7% | 7,300 |
| 2024/11/08 | 2,007 | 2,010 | 1,982 | 1,995 | -12 | -0.6% | 8,700 |
| 2024/11/07 | 1,981 | 2,007 | 1,981 | 2,007 | +26 | +1.3% | 11,700 |
| 2024/11/06 | 1,982 | 2,002 | 1,981 | 1,981 | -1 | -0.1% | 11,100 |
51～
100
件表示中 / 6926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 | 141,500円 | - | - | - | - | 1.57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 |
| ＧＥＮＯＶＡ | 81,600円 | +25.9% | +18.4% | 3.68% | 7.55倍 | 2.14倍 |
|
医療機関紹介を含む医療情報サイト運営と、自動受付精算機のクリニック向け販売の２本柱 |
| ＤＮＨＤ | 186,700円 | +6.9% | +25.8% | 3.75% | 8.76倍 | 1.13倍 |
|
橋梁・道路に強み。大日本コンサルタントとダイヤコンサルタントが２３年７月１日合併 |
| 幼児活動 | 124,800円 | +3.6% | +0.9% | 1.84% | 13.82倍 | 1.36倍 |
|
全国の幼稚園、保育園で体育指導。独自教育「ＹＹプロジェクト」の普及図る。園経営コンサルも |
| ＨＡＮＡＴＯＵＲ | 99,100円 | +8.1% | +6.5% | 3.73% | 7.97倍 | 3.58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 |
市場注目の銘柄
チャート関連のコラム
