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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,232 | 2,265 | 2,232 | 2,253 | +13 | +0.6% | 21,400 |
| 2024/08/20 | 2,232 | 2,255 | 2,232 | 2,240 | +11 | +0.5% | 17,100 |
| 2024/08/19 | 2,255 | 2,267 | 2,211 | 2,229 | -23 | -1% | 20,800 |
| 2024/08/16 | 2,244 | 2,255 | 2,225 | 2,252 | +12 | +0.5% | 25,700 |
| 2024/08/15 | 2,201 | 2,244 | 2,199 | 2,240 | +75 | +3.5% | 32,200 |
| 2024/08/14 | 2,170 | 2,170 | 2,147 | 2,165 | +3 | +0.1% | 7,700 |
| 2024/08/13 | 2,144 | 2,162 | 2,100 | 2,162 | +66 | +3.1% | 13,500 |
| 2024/08/09 | 2,143 | 2,143 | 2,061 | 2,096 | +3 | +0.1% | 20,000 |
| 2024/08/08 | 2,081 | 2,133 | 2,078 | 2,093 | +13 | +0.6% | 10,800 |
| 2024/08/07 | 2,020 | 2,116 | 2,020 | 2,080 | +64 | +3.2% | 17,300 |
| 2024/08/06 | 1,940 | 2,076 | 1,940 | 2,016 | +164 | +8.9% | 32,100 |
| 2024/08/05 | 1,978 | 2,013 | 1,819 | 1,852 | -192 | -9.4% | 45,600 |
| 2024/08/02 | 2,110 | 2,124 | 2,044 | 2,044 | -89 | -4.2% | 23,200 |
| 2024/08/01 | 2,199 | 2,199 | 2,127 | 2,133 | -65 | -3% | 14,500 |
| 2024/07/31 | 2,154 | 2,198 | 2,150 | 2,198 | +42 | +1.9% | 15,500 |
| 2024/07/30 | 2,160 | 2,170 | 2,150 | 2,156 | -4 | -0.2% | 12,200 |
| 2024/07/29 | 2,134 | 2,161 | 2,130 | 2,160 | +50 | +2.4% | 13,300 |
| 2024/07/26 | 2,123 | 2,138 | 2,107 | 2,110 | +15 | +0.7% | 11,200 |
| 2024/07/25 | 2,100 | 2,118 | 2,083 | 2,095 | -12 | -0.6% | 14,400 |
| 2024/07/24 | 2,130 | 2,144 | 2,107 | 2,107 | -18 | -0.8% | 10,400 |
| 2024/07/23 | 2,125 | 2,153 | 2,125 | 2,125 | ±0 | ±0% | 6,900 |
| 2024/07/22 | 2,170 | 2,170 | 2,125 | 2,125 | -45 | -2.1% | 11,100 |
| 2024/07/19 | 2,222 | 2,222 | 2,170 | 2,170 | -33 | -1.5% | 13,500 |
| 2024/07/18 | 2,220 | 2,230 | 2,203 | 2,203 | -24 | -1.1% | 13,300 |
| 2024/07/17 | 2,201 | 2,249 | 2,199 | 2,227 | +47 | +2.2% | 29,700 |
| 2024/07/16 | 2,160 | 2,196 | 2,160 | 2,180 | +30 | +1.4% | 12,600 |
| 2024/07/12 | 2,166 | 2,194 | 2,150 | 2,150 | -16 | -0.7% | 31,200 |
| 2024/07/11 | 2,138 | 2,178 | 2,135 | 2,166 | +56 | +2.7% | 38,800 |
| 2024/07/10 | 2,133 | 2,145 | 2,101 | 2,110 | -21 | -1% | 19,100 |
| 2024/07/09 | 2,124 | 2,141 | 2,124 | 2,131 | +7 | +0.3% | 16,500 |
| 2024/07/08 | 2,135 | 2,141 | 2,115 | 2,124 | +2 | +0.1% | 17,000 |
| 2024/07/05 | 2,136 | 2,139 | 2,107 | 2,122 | -8 | -0.4% | 12,200 |
| 2024/07/04 | 2,096 | 2,141 | 2,082 | 2,130 | +34 | +1.6% | 29,700 |
| 2024/07/03 | 2,052 | 2,096 | 2,052 | 2,096 | +33 | +1.6% | 27,800 |
| 2024/07/02 | 2,110 | 2,112 | 2,055 | 2,063 | -44 | -2.1% | 39,800 |
| 2024/07/01 | 2,125 | 2,135 | 2,100 | 2,107 | -2 | -0.1% | 38,800 |
| 2024/06/28 | 2,174 | 2,175 | 2,101 | 2,109 | -65 | -3% | 62,800 |
| 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 |
151～
200
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 | 141,300円 | - | - | - | - | 1.56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 | 81,800円 | +25.9% | +18.4% | 3.67% | 7.57倍 | 2.15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 | 101,500円 | +8.1% | +6.5% | 3.65% | 8.17倍 | 3.67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
