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 |
|---|---|---|---|---|---|---|---|
| 2025/04/17 | 1,633 | 1,653 | 1,633 | 1,644 | +9 | +0.6% | 5,200 |
| 2025/04/16 | 1,636 | 1,650 | 1,635 | 1,635 | ±0 | ±0% | 9,400 |
| 2025/04/15 | 1,625 | 1,646 | 1,625 | 1,635 | +10 | +0.6% | 8,200 |
| 2025/04/14 | 1,630 | 1,642 | 1,625 | 1,625 | +2 | +0.1% | 10,400 |
| 2025/04/11 | 1,598 | 1,632 | 1,574 | 1,623 | +11 | +0.7% | 14,100 |
| 2025/04/10 | 1,630 | 1,637 | 1,598 | 1,612 | +94 | +6.2% | 28,800 |
| 2025/04/09 | 1,521 | 1,537 | 1,502 | 1,518 | -16 | -1% | 23,000 |
| 2025/04/08 | 1,473 | 1,557 | 1,469 | 1,534 | +121 | +8.6% | 31,600 |
| 2025/04/07 | 1,438 | 1,478 | 1,405 | 1,413 | -115 | -7.5% | 59,100 |
| 2025/04/04 | 1,639 | 1,639 | 1,514 | 1,528 | -131 | -7.9% | 67,900 |
| 2025/04/03 | 1,672 | 1,676 | 1,645 | 1,659 | -22 | -1.3% | 38,500 |
| 2025/04/02 | 1,702 | 1,702 | 1,681 | 1,681 | -21 | -1.2% | 27,100 |
| 2025/04/01 | 1,704 | 1,715 | 1,700 | 1,702 | +2 | +0.1% | 21,900 |
| 2025/03/31 | 1,740 | 1,740 | 1,700 | 1,700 | -44 | -2.5% | 29,500 |
| 2025/03/28 | 1,772 | 1,772 | 1,740 | 1,744 | -28 | -1.6% | 16,700 |
| 2025/03/27 | 1,735 | 1,772 | 1,726 | 1,772 | +37 | +2.1% | 19,700 |
| 2025/03/26 | 1,725 | 1,737 | 1,707 | 1,735 | +18 | +1% | 22,600 |
| 2025/03/25 | 1,721 | 1,735 | 1,711 | 1,717 | ±0 | ±0% | 14,700 |
| 2025/03/24 | 1,751 | 1,756 | 1,710 | 1,717 | -34 | -1.9% | 27,000 |
| 2025/03/21 | 1,759 | 1,768 | 1,751 | 1,751 | -21 | -1.2% | 12,300 |
| 2025/03/19 | 1,772 | 1,788 | 1,763 | 1,772 | ±0 | ±0% | 17,200 |
| 2025/03/18 | 1,753 | 1,772 | 1,752 | 1,772 | +30 | +1.7% | 20,200 |
| 2025/03/17 | 1,740 | 1,752 | 1,734 | 1,742 | +2 | +0.1% | 18,500 |
| 2025/03/14 | 1,735 | 1,744 | 1,728 | 1,740 | +1 | +0.1% | 12,500 |
| 2025/03/13 | 1,734 | 1,743 | 1,726 | 1,739 | +5 | +0.3% | 12,100 |
| 2025/03/12 | 1,725 | 1,746 | 1,701 | 1,734 | +14 | +0.8% | 17,500 |
| 2025/03/11 | 1,720 | 1,754 | 1,700 | 1,720 | -37 | -2.1% | 46,600 |
| 2025/03/10 | 1,691 | 1,761 | 1,691 | 1,757 | +66 | +3.9% | 38,100 |
| 2025/03/07 | 1,702 | 1,702 | 1,688 | 1,691 | -22 | -1.3% | 30,700 |
| 2025/03/06 | 1,695 | 1,714 | 1,682 | 1,713 | +18 | +1.1% | 31,300 |
| 2025/03/05 | 1,709 | 1,715 | 1,694 | 1,695 | -15 | -0.9% | 42,000 |
| 2025/03/04 | 1,728 | 1,728 | 1,705 | 1,710 | -19 | -1.1% | 21,500 |
| 2025/03/03 | 1,723 | 1,734 | 1,715 | 1,729 | +10 | +0.6% | 19,200 |
| 2025/02/28 | 1,722 | 1,731 | 1,706 | 1,719 | -3 | -0.2% | 28,300 |
| 2025/02/27 | 1,761 | 1,762 | 1,712 | 1,722 | -79 | -4.4% | 131,500 |
| 2025/02/26 | 1,869 | 1,872 | 1,801 | 1,801 | -54 | -2.9% | 88,100 |
| 2025/02/25 | 1,848 | 1,863 | 1,837 | 1,855 | +24 | +1.3% | 31,500 |
| 2025/02/21 | 1,860 | 1,860 | 1,807 | 1,831 | -29 | -1.6% | 42,600 |
| 2025/02/20 | 1,890 | 1,891 | 1,860 | 1,860 | -31 | -1.6% | 29,800 |
| 2025/02/19 | 1,904 | 1,909 | 1,877 | 1,891 | -11 | -0.6% | 25,800 |
| 2025/02/18 | 1,900 | 1,915 | 1,886 | 1,902 | +9 | +0.5% | 23,900 |
| 2025/02/17 | 1,844 | 1,912 | 1,844 | 1,893 | +66 | +3.6% | 51,400 |
| 2025/02/14 | 1,844 | 1,844 | 1,825 | 1,827 | -17 | -0.9% | 20,600 |
| 2025/02/13 | 1,824 | 1,848 | 1,824 | 1,844 | +25 | +1.4% | 18,800 |
| 2025/02/12 | 1,808 | 1,821 | 1,796 | 1,819 | +11 | +0.6% | 39,900 |
| 2025/02/10 | 1,830 | 1,830 | 1,797 | 1,808 | -37 | -2% | 29,400 |
| 2025/02/07 | 1,812 | 1,848 | 1,808 | 1,845 | +33 | +1.8% | 26,500 |
| 2025/02/06 | 1,793 | 1,819 | 1,793 | 1,812 | +26 | +1.5% | 53,200 |
| 2025/02/05 | 1,799 | 1,799 | 1,780 | 1,786 | -8 | -0.4% | 17,400 |
| 2025/02/04 | 1,825 | 1,840 | 1,794 | 1,794 | -32 | -1.8% | 81,200 |
51～
100
件表示中 / 6985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 | 103,800円 | - | - | - | - | 1.15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 |
| ライドオンＥＸ | 100,000円 | +0.2% | +11.5% | 1.50% | 22.79倍 | 1.22倍 |
|
すし「銀のさら」や「釜寅」など調理済み食材の宅配をＦＣ・直営で全国展開。海外も。下期偏重 |
| ｎｍｓ ＨＤ | 50,200円 | +3.7% | -3.0% | 3.98% | 8.76倍 | 1.85倍 |
|
製造派遣・請負の中堅。国内外工場で製造受託サービスや修理請負を展開。電源事業も育成中 |
| エスユーエス | 118,800円 | +12.0% | +25.6% | 2.95% | 14.55倍 | 2.79倍 |
|
開発系技術者派遣・請負とＥＲＰ導入等のコンサルが２本柱。ＸＲ、ＡＩ事業重視へ戦略シフト |
| ジモティー | 107,100円 | +14.3% | 0.0% | 0.00% | 22.81倍 | 8.35倍 |
|
オンライン掲示板「ジモティー」を運営。中古品や求人など地元情報掲載。リユース拠点を拡大中 |
市場注目の銘柄
チャート関連のコラム
