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 |
---|---|---|---|---|---|---|---|
2016/09/29 | 1,759 | 1,759 | 1,745 | 1,747 | -2 | -0.1% | 5,700 |
2016/09/28 | 1,775 | 1,782 | 1,730 | 1,749 | -31 | -1.7% | 12,900 |
2016/09/27 | 1,757 | 1,780 | 1,741 | 1,780 | +17 | +1% | 9,300 |
2016/09/26 | 1,779 | 1,779 | 1,761 | 1,763 | -15 | -0.8% | 5,600 |
2016/09/23 | 1,751 | 1,778 | 1,751 | 1,778 | +27 | +1.5% | 5,200 |
2016/09/21 | 1,746 | 1,751 | 1,725 | 1,751 | +41 | +2.4% | 8,200 |
2016/09/20 | 1,703 | 1,720 | 1,702 | 1,710 | +7 | +0.4% | 4,400 |
2016/09/16 | 1,696 | 1,712 | 1,696 | 1,703 | +7 | +0.4% | 5,200 |
2016/09/15 | 1,760 | 1,760 | 1,677 | 1,696 | -78 | -4.4% | 15,300 |
2016/09/14 | 1,830 | 1,830 | 1,772 | 1,774 | -50 | -2.7% | 18,000 |
2016/09/13 | 1,801 | 1,836 | 1,801 | 1,824 | +24 | +1.3% | 20,200 |
2016/09/12 | 1,784 | 1,800 | 1,774 | 1,800 | +16 | +0.9% | 14,000 |
2016/09/09 | 1,775 | 1,788 | 1,775 | 1,784 | +9 | +0.5% | 14,800 |
2016/09/08 | 1,769 | 1,777 | 1,764 | 1,775 | +11 | +0.6% | 19,300 |
2016/09/07 | 1,748 | 1,764 | 1,747 | 1,764 | +16 | +0.9% | 12,000 |
2016/09/06 | 1,738 | 1,748 | 1,734 | 1,748 | +12 | +0.7% | 12,200 |
2016/09/05 | 1,732 | 1,738 | 1,724 | 1,736 | +6 | +0.3% | 9,900 |
2016/09/02 | 1,720 | 1,733 | 1,718 | 1,730 | +11 | +0.6% | 10,000 |
2016/09/01 | 1,720 | 1,720 | 1,712 | 1,719 | +15 | +0.9% | 11,600 |
2016/08/31 | 1,697 | 1,711 | 1,696 | 1,704 | +7 | +0.4% | 17,100 |
2016/08/30 | 1,696 | 1,700 | 1,690 | 1,697 | +1 | +0.1% | 13,200 |
2016/08/29 | 1,675 | 1,696 | 1,672 | 1,696 | +31 | +1.9% | 10,500 |
2016/08/26 | 1,673 | 1,673 | 1,642 | 1,665 | -8 | -0.5% | 13,800 |
2016/08/25 | 1,668 | 1,673 | 1,657 | 1,673 | +8 | +0.5% | 11,800 |
2016/08/24 | 1,644 | 1,665 | 1,635 | 1,665 | +21 | +1.3% | 12,100 |
2016/08/23 | 1,634 | 1,645 | 1,616 | 1,644 | +34 | +2.1% | 10,200 |
2016/08/22 | 1,568 | 1,610 | 1,556 | 1,610 | +96 | +6.3% | 23,500 |
2016/08/19 | 1,523 | 1,523 | 1,512 | 1,514 | -9 | -0.6% | 3,800 |
2016/08/18 | 1,521 | 1,525 | 1,520 | 1,523 | ±0 | ±0% | 2,100 |
2016/08/17 | 1,525 | 1,525 | 1,511 | 1,523 | -4 | -0.3% | 7,000 |
2016/08/16 | 1,540 | 1,540 | 1,527 | 1,527 | -5 | -0.3% | 4,500 |
2016/08/15 | 1,540 | 1,544 | 1,532 | 1,532 | -6 | -0.4% | 3,900 |
2016/08/12 | 1,540 | 1,545 | 1,537 | 1,538 | -2 | -0.1% | 7,600 |
2016/08/10 | 1,533 | 1,545 | 1,533 | 1,540 | +5 | +0.3% | 4,500 |
2016/08/09 | 1,556 | 1,560 | 1,530 | 1,535 | -36 | -2.3% | 10,100 |
2016/08/08 | 1,579 | 1,579 | 1,555 | 1,571 | -8 | -0.5% | 5,400 |
2016/08/05 | 1,584 | 1,593 | 1,567 | 1,579 | -5 | -0.3% | 5,100 |
2016/08/04 | 1,616 | 1,616 | 1,566 | 1,584 | -8 | -0.5% | 5,100 |
2016/08/03 | 1,600 | 1,632 | 1,592 | 1,592 | -38 | -2.3% | 7,100 |
2016/08/02 | 1,600 | 1,630 | 1,596 | 1,630 | +30 | +1.9% | 10,200 |
2016/08/01 | 1,574 | 1,600 | 1,560 | 1,600 | +22 | +1.4% | 11,200 |
2016/07/29 | 1,560 | 1,578 | 1,533 | 1,578 | +3 | +0.2% | 11,200 |
2016/07/28 | 1,516 | 1,575 | 1,503 | 1,575 | +49 | +3.2% | 23,600 |
2016/07/27 | 1,580 | 1,580 | 1,502 | 1,526 | -30 | -1.9% | 16,700 |
2016/07/26 | 1,581 | 1,581 | 1,552 | 1,556 | -25 | -1.6% | 10,200 |
2016/07/25 | 1,588 | 1,590 | 1,574 | 1,581 | -6 | -0.4% | 7,300 |
2016/07/22 | 1,594 | 1,594 | 1,582 | 1,587 | +16 | +1% | 5,600 |
2016/07/21 | 1,594 | 1,594 | 1,567 | 1,571 | -4 | -0.3% | 5,200 |
2016/07/20 | 1,568 | 1,575 | 1,551 | 1,575 | +11 | +0.7% | 4,600 |
2016/07/19 | 1,548 | 1,566 | 1,547 | 1,564 | +41 | +2.7% | 9,400 |
1951~
2000
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 | 199,300円 | -0.3% | +30.7% | 0.75% | 426.77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 | 35,800円 | +9.8% | - | 0.00% | 917.95倍 | 4.20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 | 19,000円 | -17.2% | - | 0.00% | - | 1.19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 | 168,700円 | +4.2% | +39.1% | 3.68% | 22.11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 |
鎌倉新書 | 50,700円 | +23.7% | +35.0% | 3.94% | 24.39倍 | 5.82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