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 |
---|---|---|---|---|---|---|---|
2017/05/12 | 2,098 | 2,100 | 2,089 | 2,091 | -7 | -0.3% | 5,100 |
2017/05/11 | 2,100 | 2,104 | 2,086 | 2,098 | -2 | -0.1% | 7,900 |
2017/05/10 | 2,100 | 2,108 | 2,092 | 2,100 | -1 | ±0% | 6,600 |
2017/05/09 | 2,101 | 2,116 | 2,091 | 2,101 | +13 | +0.6% | 8,400 |
2017/05/08 | 2,092 | 2,095 | 2,082 | 2,088 | +17 | +0.8% | 9,500 |
2017/05/02 | 2,060 | 2,080 | 2,058 | 2,071 | +8 | +0.4% | 8,300 |
2017/05/01 | 2,045 | 2,080 | 2,045 | 2,063 | -32 | -1.5% | 16,900 |
2017/04/28 | 2,109 | 2,109 | 2,091 | 2,095 | -11 | -0.5% | 6,700 |
2017/04/27 | 2,105 | 2,106 | 2,095 | 2,106 | +14 | +0.7% | 6,200 |
2017/04/26 | 2,100 | 2,106 | 2,090 | 2,092 | -1 | ±0% | 12,900 |
2017/04/25 | 2,076 | 2,096 | 2,076 | 2,093 | +20 | +1% | 7,300 |
2017/04/24 | 2,065 | 2,080 | 2,065 | 2,073 | +9 | +0.4% | 5,000 |
2017/04/21 | 2,050 | 2,064 | 2,050 | 2,064 | +14 | +0.7% | 4,100 |
2017/04/20 | 2,063 | 2,063 | 2,049 | 2,050 | +9 | +0.4% | 3,700 |
2017/04/19 | 2,050 | 2,061 | 2,021 | 2,041 | -15 | -0.7% | 8,100 |
2017/04/18 | 2,048 | 2,068 | 2,048 | 2,056 | +14 | +0.7% | 4,000 |
2017/04/17 | 2,030 | 2,046 | 2,030 | 2,042 | +12 | +0.6% | 4,400 |
2017/04/14 | 2,023 | 2,030 | 2,022 | 2,030 | +6 | +0.3% | 4,400 |
2017/04/13 | 2,020 | 2,027 | 2,002 | 2,024 | -7 | -0.3% | 8,800 |
2017/04/12 | 2,049 | 2,049 | 2,018 | 2,031 | -26 | -1.3% | 9,500 |
2017/04/11 | 2,065 | 2,065 | 2,050 | 2,057 | -11 | -0.5% | 3,700 |
2017/04/10 | 2,036 | 2,068 | 2,036 | 2,068 | +32 | +1.6% | 6,000 |
2017/04/07 | 2,019 | 2,041 | 2,019 | 2,036 | +18 | +0.9% | 6,800 |
2017/04/06 | 2,044 | 2,044 | 2,009 | 2,018 | -27 | -1.3% | 15,400 |
2017/04/05 | 2,040 | 2,059 | 2,040 | 2,045 | ±0 | ±0% | 7,500 |
2017/04/04 | 2,041 | 2,067 | 2,040 | 2,045 | +2 | +0.1% | 7,400 |
2017/04/03 | 2,066 | 2,066 | 2,038 | 2,043 | +12 | +0.6% | 12,700 |
2017/03/31 | 2,063 | 2,071 | 2,031 | 2,031 | -19 | -0.9% | 16,200 |
2017/03/30 | 2,060 | 2,073 | 2,050 | 2,050 | -6 | -0.3% | 13,500 |
2017/03/29 | 2,027 | 2,068 | 2,026 | 2,056 | +31 | +1.5% | 16,600 |
2017/03/28 | 2,012 | 2,025 | 2,001 | 2,025 | +14 | +0.7% | 10,100 |
2017/03/27 | 2,038 | 2,040 | 2,002 | 2,011 | -26 | -1.3% | 13,400 |
2017/03/24 | 2,059 | 2,060 | 2,010 | 2,037 | -19 | -0.9% | 21,800 |
2017/03/23 | 2,066 | 2,074 | 2,045 | 2,056 | -10 | -0.5% | 13,800 |
2017/03/22 | 2,092 | 2,092 | 2,065 | 2,066 | -30 | -1.4% | 9,200 |
2017/03/21 | 2,083 | 2,096 | 2,080 | 2,096 | +13 | +0.6% | 12,100 |
2017/03/17 | 2,076 | 2,095 | 2,072 | 2,083 | +2 | +0.1% | 9,000 |
2017/03/16 | 2,086 | 2,087 | 2,070 | 2,081 | -5 | -0.2% | 6,200 |
2017/03/15 | 2,108 | 2,109 | 2,085 | 2,086 | -32 | -1.5% | 9,100 |
2017/03/14 | 2,110 | 2,122 | 2,103 | 2,118 | +8 | +0.4% | 14,800 |
2017/03/13 | 2,113 | 2,124 | 2,109 | 2,110 | +1 | ±0% | 12,000 |
2017/03/10 | 2,119 | 2,122 | 2,105 | 2,109 | -1 | ±0% | 10,200 |
2017/03/09 | 2,109 | 2,119 | 2,100 | 2,110 | ±0 | ±0% | 17,500 |
2017/03/08 | 2,087 | 2,131 | 2,087 | 2,110 | +23 | +1.1% | 19,000 |
2017/03/07 | 2,093 | 2,100 | 2,076 | 2,087 | -11 | -0.5% | 8,400 |
2017/03/06 | 2,086 | 2,106 | 2,086 | 2,098 | +13 | +0.6% | 15,600 |
2017/03/03 | 2,075 | 2,091 | 2,075 | 2,085 | +10 | +0.5% | 10,300 |
2017/03/02 | 2,065 | 2,087 | 2,064 | 2,075 | +16 | +0.8% | 16,000 |
2017/03/01 | 2,050 | 2,060 | 2,045 | 2,059 | +9 | +0.4% | 8,400 |
2017/02/28 | 2,028 | 2,061 | 2,026 | 2,050 | +28 | +1.4% | 16,200 |
1801~
1850
件表示中 / 6797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 | 199,200円 | -0.3% | +30.7% | 0.75% | 426.56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 |
ぐるなび | 35,600円 | +9.8% | - | 0.00% | 912.82倍 | 4.18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 |
COOK | 18,900円 | -17.2% | - | 0.00% | - | 1.18倍 |
|
料理レシピサイト最大手。個人向け有料会員が柱。生鮮食品EC「クックパッドマート」再建中 |
アサンテ | 168,400円 | +4.2% | +39.1% | 3.68% | 22.07倍 | 1.58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 |
鎌倉新書 | 50,400円 | +23.7% | +35.0% | 3.97% | 24.25倍 | 5.79倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
市場注目の銘柄
チャート関連のコラム