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 |
---|---|---|---|---|---|---|---|
2020/06/11 | 2,262 | 2,262 | 2,175 | 2,185 | -77 | -3.4% | 53,700 |
2020/06/10 | 2,245 | 2,269 | 2,230 | 2,262 | +15 | +0.7% | 32,000 |
2020/06/09 | 2,243 | 2,250 | 2,216 | 2,247 | +17 | +0.8% | 33,200 |
2020/06/08 | 2,215 | 2,239 | 2,210 | 2,230 | +30 | +1.4% | 36,300 |
2020/06/05 | 2,196 | 2,200 | 2,170 | 2,200 | +12 | +0.5% | 22,000 |
2020/06/04 | 2,205 | 2,215 | 2,166 | 2,188 | -10 | -0.5% | 37,800 |
2020/06/03 | 2,172 | 2,198 | 2,162 | 2,198 | +39 | +1.8% | 37,600 |
2020/06/02 | 2,128 | 2,183 | 2,128 | 2,159 | +32 | +1.5% | 31,600 |
2020/06/01 | 2,144 | 2,144 | 2,109 | 2,127 | +26 | +1.2% | 20,300 |
2020/05/29 | 2,130 | 2,143 | 2,101 | 2,101 | -39 | -1.8% | 29,200 |
2020/05/28 | 2,159 | 2,159 | 2,117 | 2,140 | -6 | -0.3% | 36,300 |
2020/05/27 | 2,111 | 2,166 | 2,101 | 2,146 | +45 | +2.1% | 39,500 |
2020/05/26 | 2,100 | 2,120 | 2,087 | 2,101 | +22 | +1.1% | 30,400 |
2020/05/25 | 2,085 | 2,087 | 2,067 | 2,079 | +22 | +1.1% | 17,200 |
2020/05/22 | 2,072 | 2,080 | 2,038 | 2,057 | -23 | -1.1% | 19,700 |
2020/05/21 | 2,080 | 2,085 | 2,061 | 2,080 | +21 | +1% | 19,000 |
2020/05/20 | 2,050 | 2,076 | 2,050 | 2,059 | +19 | +0.9% | 23,400 |
2020/05/19 | 2,037 | 2,045 | 2,026 | 2,040 | +11 | +0.5% | 22,800 |
2020/05/18 | 2,010 | 2,029 | 2,003 | 2,029 | +23 | +1.1% | 21,500 |
2020/05/15 | 1,970 | 2,006 | 1,955 | 2,006 | +44 | +2.2% | 22,600 |
2020/05/14 | 2,020 | 2,020 | 1,959 | 1,962 | -41 | -2% | 27,900 |
2020/05/13 | 1,995 | 2,010 | 1,965 | 2,003 | +19 | +1% | 24,700 |
2020/05/12 | 2,012 | 2,014 | 1,982 | 1,984 | -11 | -0.6% | 28,600 |
2020/05/11 | 1,959 | 2,007 | 1,949 | 1,995 | +76 | +4% | 26,200 |
2020/05/08 | 1,920 | 1,929 | 1,886 | 1,919 | +36 | +1.9% | 22,100 |
2020/05/07 | 1,850 | 1,916 | 1,848 | 1,883 | +49 | +2.7% | 25,100 |
2020/05/01 | 1,880 | 1,880 | 1,820 | 1,834 | -46 | -2.4% | 21,500 |
2020/04/30 | 1,833 | 1,897 | 1,830 | 1,880 | +66 | +3.6% | 38,000 |
2020/04/28 | 1,783 | 1,814 | 1,767 | 1,814 | +45 | +2.5% | 28,200 |
2020/04/27 | 1,745 | 1,786 | 1,745 | 1,769 | +33 | +1.9% | 22,300 |
2020/04/24 | 1,738 | 1,738 | 1,692 | 1,736 | ±0 | ±0% | 14,000 |
2020/04/23 | 1,720 | 1,738 | 1,702 | 1,736 | +31 | +1.8% | 10,900 |
2020/04/22 | 1,723 | 1,724 | 1,689 | 1,705 | -21 | -1.2% | 16,900 |
2020/04/21 | 1,720 | 1,735 | 1,692 | 1,726 | +10 | +0.6% | 15,500 |
2020/04/20 | 1,710 | 1,760 | 1,700 | 1,716 | +28 | +1.7% | 21,100 |
2020/04/17 | 1,692 | 1,708 | 1,682 | 1,688 | +12 | +0.7% | 17,900 |
2020/04/16 | 1,660 | 1,676 | 1,621 | 1,676 | +50 | +3.1% | 15,100 |
2020/04/15 | 1,633 | 1,666 | 1,617 | 1,626 | -1 | -0.1% | 23,000 |
2020/04/14 | 1,597 | 1,647 | 1,580 | 1,627 | +43 | +2.7% | 20,400 |
2020/04/13 | 1,585 | 1,599 | 1,560 | 1,584 | +13 | +0.8% | 13,500 |
2020/04/10 | 1,598 | 1,598 | 1,534 | 1,571 | -5 | -0.3% | 16,300 |
2020/04/09 | 1,598 | 1,618 | 1,576 | 1,576 | -13 | -0.8% | 19,800 |
2020/04/08 | 1,534 | 1,608 | 1,513 | 1,589 | +55 | +3.6% | 29,500 |
2020/04/07 | 1,511 | 1,578 | 1,494 | 1,534 | +56 | +3.8% | 30,500 |
2020/04/06 | 1,402 | 1,491 | 1,386 | 1,478 | +68 | +4.8% | 26,900 |
2020/04/03 | 1,472 | 1,489 | 1,402 | 1,410 | -59 | -4% | 24,200 |
2020/04/02 | 1,500 | 1,514 | 1,461 | 1,469 | -46 | -3% | 27,300 |
2020/04/01 | 1,596 | 1,596 | 1,507 | 1,515 | -41 | -2.6% | 32,200 |
2020/03/31 | 1,560 | 1,595 | 1,529 | 1,556 | +1 | +0.1% | 36,500 |
2020/03/30 | 1,597 | 1,597 | 1,512 | 1,555 | -89 | -5.4% | 46,100 |
1051~
1100
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