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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,208 | 2,208 | 2,154 | 2,174 | -46 | -2.1% | 75,500 |
| 2024/06/26 | 2,147 | 2,223 | 2,135 | 2,220 | +78 | +3.6% | 75,200 |
| 2024/06/25 | 2,099 | 2,144 | 2,099 | 2,142 | +83 | +4% | 46,100 |
| 2024/06/24 | 2,043 | 2,070 | 2,021 | 2,059 | +49 | +2.4% | 51,500 |
| 2024/06/21 | 2,103 | 2,131 | 2,008 | 2,010 | -79 | -3.8% | 78,200 |
| 2024/06/20 | 2,080 | 2,110 | 2,062 | 2,089 | +10 | +0.5% | 36,100 |
| 2024/06/19 | 2,020 | 2,086 | 2,012 | 2,079 | +59 | +2.9% | 36,700 |
| 2024/06/18 | 2,101 | 2,115 | 1,990 | 2,020 | -74 | -3.5% | 79,100 |
| 2024/06/17 | 2,020 | 2,104 | 2,003 | 2,094 | +88 | +4.4% | 85,500 |
| 2024/06/14 | 1,998 | 2,029 | 1,988 | 2,006 | +12 | +0.6% | 44,800 |
| 2024/06/13 | 1,971 | 2,011 | 1,967 | 1,994 | +23 | +1.2% | 44,800 |
| 2024/06/12 | 1,969 | 1,980 | 1,950 | 1,971 | +26 | +1.3% | 30,000 |
| 2024/06/11 | 1,908 | 1,970 | 1,899 | 1,945 | +37 | +1.9% | 51,600 |
| 2024/06/10 | 1,849 | 1,919 | 1,839 | 1,908 | +62 | +3.4% | 48,500 |
| 2024/06/07 | 1,800 | 1,848 | 1,800 | 1,846 | +51 | +2.8% | 29,600 |
| 2024/06/06 | 1,782 | 1,815 | 1,771 | 1,795 | +13 | +0.7% | 31,100 |
| 2024/06/05 | 1,777 | 1,787 | 1,766 | 1,782 | +2 | +0.1% | 16,800 |
| 2024/06/04 | 1,759 | 1,786 | 1,743 | 1,780 | +20 | +1.1% | 29,300 |
| 2024/06/03 | 1,757 | 1,790 | 1,756 | 1,760 | +3 | +0.2% | 27,500 |
| 2024/05/31 | 1,748 | 1,757 | 1,725 | 1,757 | +8 | +0.5% | 33,300 |
| 2024/05/30 | 1,729 | 1,749 | 1,719 | 1,749 | +12 | +0.7% | 39,100 |
| 2024/05/29 | 1,794 | 1,794 | 1,735 | 1,737 | -57 | -3.2% | 54,200 |
| 2024/05/28 | 1,785 | 1,830 | 1,785 | 1,794 | +10 | +0.6% | 39,100 |
| 2024/05/27 | 1,800 | 1,826 | 1,760 | 1,784 | -6 | -0.3% | 31,900 |
| 2024/05/24 | 1,776 | 1,806 | 1,765 | 1,790 | +11 | +0.6% | 29,600 |
| 2024/05/23 | 1,800 | 1,800 | 1,738 | 1,779 | -27 | -1.5% | 53,400 |
| 2024/05/22 | 1,821 | 1,828 | 1,792 | 1,806 | -15 | -0.8% | 40,000 |
| 2024/05/21 | 1,835 | 1,848 | 1,821 | 1,821 | -14 | -0.8% | 21,000 |
| 2024/05/20 | 1,815 | 1,846 | 1,815 | 1,835 | +20 | +1.1% | 23,300 |
| 2024/05/17 | 1,801 | 1,841 | 1,801 | 1,815 | -1 | -0.1% | 30,900 |
| 2024/05/16 | 1,827 | 1,832 | 1,792 | 1,816 | -4 | -0.2% | 55,000 |
| 2024/05/15 | 1,858 | 1,858 | 1,811 | 1,820 | -38 | -2% | 45,600 |
| 2024/05/14 | 1,840 | 1,863 | 1,818 | 1,858 | +18 | +1% | 31,000 |
| 2024/05/13 | 1,859 | 1,859 | 1,834 | 1,840 | -26 | -1.4% | 25,600 |
| 2024/05/10 | 1,890 | 1,896 | 1,864 | 1,866 | -20 | -1.1% | 18,500 |
| 2024/05/09 | 1,887 | 1,900 | 1,872 | 1,886 | -4 | -0.2% | 14,000 |
| 2024/05/08 | 1,910 | 1,920 | 1,887 | 1,890 | -20 | -1% | 18,500 |
| 2024/05/07 | 1,905 | 1,921 | 1,896 | 1,910 | +9 | +0.5% | 21,200 |
| 2024/05/02 | 1,936 | 1,950 | 1,901 | 1,901 | -38 | -2% | 23,800 |
| 2024/05/01 | 1,913 | 1,956 | 1,906 | 1,939 | +29 | +1.5% | 25,400 |
| 2024/04/30 | 1,849 | 1,910 | 1,849 | 1,910 | +79 | +4.3% | 44,100 |
| 2024/04/26 | 1,815 | 1,837 | 1,805 | 1,831 | +22 | +1.2% | 38,100 |
| 2024/04/25 | 1,811 | 1,828 | 1,792 | 1,809 | -2 | -0.1% | 37,900 |
| 2024/04/24 | 1,810 | 1,822 | 1,795 | 1,811 | -1 | -0.1% | 72,500 |
| 2024/04/23 | 1,844 | 1,849 | 1,812 | 1,812 | -32 | -1.7% | 53,400 |
| 2024/04/22 | 1,840 | 1,863 | 1,834 | 1,844 | -4 | -0.2% | 35,600 |
| 2024/04/19 | 1,890 | 1,890 | 1,832 | 1,848 | -44 | -2.3% | 50,800 |
| 2024/04/18 | 1,854 | 1,914 | 1,854 | 1,892 | +25 | +1.3% | 41,700 |
| 2024/04/17 | 1,900 | 1,907 | 1,843 | 1,867 | -58 | -3% | 83,600 |
| 2024/04/16 | 1,992 | 1,992 | 1,919 | 1,925 | -85 | -4.2% | 85,700 |
101～
150
件表示中 / 6839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 | 194,500円 | -0.3% | +30.7% | 0.77% | 416.49倍 | 1.99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 |
| アルトナー | 191,800円 | +5.4% | +11.0% | 4.17% | 17.30倍 | 4.48倍 |
|
技術者派遣の古参。機械、電気・電子、ソフトの設計開発が軸。人材紹介進出。配当性向高い |
| ツカダＧＨＤ | 41,500円 | +10.3% | +10.0% | 2.41% | 3.94倍 | 0.66倍 |
|
欧米風邸宅での挙式・披露宴を行う婚礼が主力。ハワイ、バリ等でも展開。ホテル事業を拡大中 |
| タカミヤ | 43,200円 | +12.2% | -10.1% | 3.70% | 9.97倍 | 0.91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 |
| ウィザス | 197,800円 | +3.0% | +12.7% | 3.03% | 14.91倍 | 2.98倍 |
|
学習塾「第一ゼミナール」が祖業。通信制高校「第一学院」が収益柱に。企業研修、日本語学校も |
市場注目の銘柄
チャート関連のコラム
