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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 2,001 | 2,009 | 1,982 | 1,982 | -19 | -0.9% | 10,300 |
| 2024/11/01 | 2,004 | 2,022 | 1,989 | 2,001 | -4 | -0.2% | 16,200 |
| 2024/10/31 | 1,973 | 2,005 | 1,956 | 2,005 | +52 | +2.7% | 18,400 |
| 2024/10/30 | 1,975 | 1,980 | 1,945 | 1,953 | -21 | -1.1% | 78,200 |
| 2024/10/29 | 1,948 | 1,976 | 1,938 | 1,974 | +38 | +2% | 15,100 |
| 2024/10/28 | 1,899 | 1,937 | 1,879 | 1,936 | +57 | +3% | 18,900 |
| 2024/10/25 | 1,920 | 1,920 | 1,870 | 1,879 | -31 | -1.6% | 23,000 |
| 2024/10/24 | 1,940 | 1,940 | 1,910 | 1,910 | -31 | -1.6% | 18,400 |
| 2024/10/23 | 1,956 | 1,958 | 1,941 | 1,941 | -10 | -0.5% | 14,500 |
| 2024/10/22 | 1,974 | 1,974 | 1,951 | 1,951 | -22 | -1.1% | 16,900 |
| 2024/10/21 | 1,961 | 1,975 | 1,961 | 1,973 | +12 | +0.6% | 8,700 |
| 2024/10/18 | 1,968 | 1,970 | 1,958 | 1,961 | -7 | -0.4% | 16,400 |
| 2024/10/17 | 1,974 | 1,986 | 1,966 | 1,968 | -13 | -0.7% | 9,600 |
| 2024/10/16 | 1,965 | 1,996 | 1,965 | 1,981 | +7 | +0.4% | 12,600 |
| 2024/10/15 | 1,976 | 1,984 | 1,962 | 1,974 | -2 | -0.1% | 12,900 |
| 2024/10/11 | 1,965 | 1,980 | 1,965 | 1,976 | +7 | +0.4% | 12,300 |
| 2024/10/10 | 2,000 | 2,003 | 1,965 | 1,969 | -31 | -1.6% | 21,400 |
| 2024/10/09 | 2,001 | 2,013 | 2,000 | 2,000 | ±0 | ±0% | 10,200 |
| 2024/10/08 | 2,041 | 2,049 | 2,000 | 2,000 | -66 | -3.2% | 35,000 |
| 2024/10/07 | 2,064 | 2,072 | 2,060 | 2,066 | +13 | +0.6% | 9,700 |
| 2024/10/04 | 2,059 | 2,062 | 2,050 | 2,053 | +2 | +0.1% | 8,300 |
| 2024/10/03 | 2,063 | 2,065 | 2,047 | 2,051 | +21 | +1% | 8,100 |
| 2024/10/02 | 2,041 | 2,051 | 2,030 | 2,030 | -17 | -0.8% | 9,000 |
| 2024/10/01 | 2,045 | 2,059 | 2,030 | 2,047 | +29 | +1.4% | 7,700 |
| 2024/09/30 | 2,020 | 2,060 | 2,016 | 2,018 | -37 | -1.8% | 16,200 |
| 2024/09/27 | 2,051 | 2,070 | 2,048 | 2,055 | -24 | -1.2% | 13,400 |
| 2024/09/26 | 2,029 | 2,082 | 2,010 | 2,079 | +73 | +3.6% | 28,300 |
| 2024/09/25 | 1,999 | 2,019 | 1,999 | 2,006 | +16 | +0.8% | 14,200 |
| 2024/09/24 | 2,007 | 2,007 | 1,986 | 1,990 | -10 | -0.5% | 12,700 |
| 2024/09/20 | 2,005 | 2,006 | 1,984 | 2,000 | -5 | -0.2% | 19,000 |
| 2024/09/19 | 2,029 | 2,029 | 2,002 | 2,005 | +4 | +0.2% | 13,000 |
| 2024/09/18 | 1,976 | 2,004 | 1,975 | 2,001 | +27 | +1.4% | 16,900 |
| 2024/09/17 | 1,970 | 1,985 | 1,958 | 1,974 | +4 | +0.2% | 11,600 |
| 2024/09/13 | 1,994 | 1,995 | 1,965 | 1,970 | -10 | -0.5% | 14,900 |
| 2024/09/12 | 1,935 | 1,990 | 1,935 | 1,980 | +59 | +3.1% | 16,700 |
| 2024/09/11 | 1,970 | 1,970 | 1,920 | 1,921 | -57 | -2.9% | 21,100 |
| 2024/09/10 | 1,940 | 1,983 | 1,940 | 1,978 | +42 | +2.2% | 12,800 |
| 2024/09/09 | 1,950 | 1,962 | 1,931 | 1,936 | -35 | -1.8% | 22,600 |
| 2024/09/06 | 2,033 | 2,033 | 1,968 | 1,971 | -42 | -2.1% | 25,800 |
| 2024/09/05 | 2,027 | 2,060 | 2,010 | 2,013 | -15 | -0.7% | 15,100 |
| 2024/09/04 | 2,055 | 2,065 | 2,021 | 2,028 | -50 | -2.4% | 28,700 |
| 2024/09/03 | 2,071 | 2,115 | 2,060 | 2,078 | +14 | +0.7% | 21,900 |
| 2024/09/02 | 2,090 | 2,104 | 2,062 | 2,064 | -23 | -1.1% | 23,500 |
| 2024/08/30 | 2,107 | 2,116 | 2,080 | 2,087 | -21 | -1% | 25,100 |
| 2024/08/29 | 2,144 | 2,150 | 2,075 | 2,108 | -120 | -5.4% | 89,300 |
| 2024/08/28 | 2,251 | 2,268 | 2,225 | 2,228 | -47 | -2.1% | 46,100 |
| 2024/08/27 | 2,282 | 2,297 | 2,275 | 2,275 | +3 | +0.1% | 17,100 |
| 2024/08/26 | 2,308 | 2,310 | 2,272 | 2,272 | -38 | -1.6% | 25,300 |
| 2024/08/23 | 2,275 | 2,320 | 2,274 | 2,310 | +35 | +1.5% | 33,300 |
| 2024/08/22 | 2,243 | 2,275 | 2,243 | 2,275 | +22 | +1% | 20,500 |
101～
150
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
