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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,972 | 1,984 | 1,970 | 1,981 | +10 | +0.5% | 15,400 |
| 2016/11/30 | 1,971 | 1,978 | 1,971 | 1,971 | ±0 | ±0% | 11,700 |
| 2016/11/29 | 1,967 | 1,976 | 1,966 | 1,971 | +5 | +0.3% | 14,600 |
| 2016/11/28 | 1,929 | 1,966 | 1,925 | 1,966 | +34 | +1.8% | 16,000 |
| 2016/11/25 | 1,950 | 1,950 | 1,920 | 1,932 | -28 | -1.4% | 24,600 |
| 2016/11/24 | 1,978 | 1,980 | 1,951 | 1,960 | -17 | -0.9% | 15,300 |
| 2016/11/22 | 1,982 | 1,983 | 1,974 | 1,977 | -2 | -0.1% | 10,700 |
| 2016/11/21 | 1,970 | 1,987 | 1,965 | 1,979 | +17 | +0.9% | 11,800 |
| 2016/11/18 | 1,954 | 1,972 | 1,952 | 1,962 | +28 | +1.4% | 13,500 |
| 2016/11/17 | 1,900 | 1,934 | 1,893 | 1,934 | +34 | +1.8% | 18,500 |
| 2016/11/16 | 1,895 | 1,902 | 1,885 | 1,900 | +15 | +0.8% | 14,900 |
| 2016/11/15 | 1,879 | 1,885 | 1,862 | 1,885 | +19 | +1% | 10,800 |
| 2016/11/14 | 1,860 | 1,869 | 1,850 | 1,866 | +20 | +1.1% | 13,400 |
| 2016/11/11 | 1,863 | 1,863 | 1,844 | 1,846 | ±0 | ±0% | 9,400 |
| 2016/11/10 | 1,865 | 1,865 | 1,838 | 1,846 | +48 | +2.7% | 11,200 |
| 2016/11/09 | 1,838 | 1,875 | 1,760 | 1,798 | -38 | -2.1% | 38,400 |
| 2016/11/08 | 1,817 | 1,838 | 1,808 | 1,836 | +28 | +1.5% | 14,800 |
| 2016/11/07 | 1,786 | 1,816 | 1,775 | 1,808 | +86 | +5% | 20,100 |
| 2016/11/04 | 1,725 | 1,726 | 1,708 | 1,722 | -18 | -1% | 12,600 |
| 2016/11/02 | 1,743 | 1,749 | 1,734 | 1,740 | -12 | -0.7% | 7,900 |
| 2016/11/01 | 1,754 | 1,768 | 1,743 | 1,752 | -42 | -2.3% | 18,700 |
| 2016/10/31 | 1,800 | 1,819 | 1,771 | 1,794 | -26 | -1.4% | 14,700 |
| 2016/10/28 | 1,809 | 1,820 | 1,791 | 1,820 | +16 | +0.9% | 12,400 |
| 2016/10/27 | 1,810 | 1,810 | 1,797 | 1,804 | +4 | +0.2% | 8,600 |
| 2016/10/26 | 1,809 | 1,814 | 1,781 | 1,800 | -7 | -0.4% | 12,200 |
| 2016/10/25 | 1,794 | 1,809 | 1,780 | 1,807 | +1 | +0.1% | 12,000 |
| 2016/10/24 | 1,809 | 1,815 | 1,796 | 1,806 | -3 | -0.2% | 8,600 |
| 2016/10/21 | 1,801 | 1,815 | 1,801 | 1,809 | +8 | +0.4% | 6,000 |
| 2016/10/20 | 1,796 | 1,803 | 1,794 | 1,801 | +5 | +0.3% | 7,300 |
| 2016/10/19 | 1,796 | 1,796 | 1,790 | 1,796 | +3 | +0.2% | 1,900 |
| 2016/10/18 | 1,785 | 1,795 | 1,784 | 1,793 | +8 | +0.4% | 3,200 |
| 2016/10/17 | 1,796 | 1,796 | 1,776 | 1,785 | +7 | +0.4% | 5,000 |
| 2016/10/14 | 1,788 | 1,788 | 1,778 | 1,778 | +10 | +0.6% | 1,900 |
| 2016/10/13 | 1,777 | 1,792 | 1,766 | 1,768 | -14 | -0.8% | 6,100 |
| 2016/10/12 | 1,780 | 1,796 | 1,775 | 1,782 | -8 | -0.4% | 6,100 |
| 2016/10/11 | 1,796 | 1,796 | 1,781 | 1,790 | +10 | +0.6% | 2,900 |
| 2016/10/07 | 1,795 | 1,795 | 1,773 | 1,780 | -15 | -0.8% | 3,700 |
| 2016/10/06 | 1,789 | 1,798 | 1,789 | 1,795 | +10 | +0.6% | 3,600 |
| 2016/10/05 | 1,775 | 1,788 | 1,775 | 1,785 | -1 | -0.1% | 3,400 |
| 2016/10/04 | 1,775 | 1,786 | 1,770 | 1,786 | +18 | +1% | 4,800 |
| 2016/10/03 | 1,751 | 1,773 | 1,751 | 1,768 | +14 | +0.8% | 3,900 |
| 2016/09/30 | 1,758 | 1,769 | 1,747 | 1,754 | +7 | +0.4% | 5,300 |
| 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 |
1951～
2000
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 | 194,000円 | -0.3% | +30.7% | 0.77% | 415.42倍 | 1.98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 | 190,600円 | +5.4% | +11.0% | 4.20% | 17.19倍 | 4.45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 | 42,200円 | +10.3% | +10.0% | 2.37% | 4.01倍 | 0.67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 | 43,000円 | +12.2% | -10.1% | 3.72% | 9.92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
