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 |
|---|---|---|---|---|---|---|---|
| 2016/07/06 | 1,596 | 1,596 | 1,570 | 1,588 | -8 | -0.5% | 6,900 |
| 2016/07/05 | 1,597 | 1,597 | 1,588 | 1,596 | -1 | -0.1% | 3,200 |
| 2016/07/04 | 1,580 | 1,598 | 1,576 | 1,597 | +16 | +1% | 6,200 |
| 2016/07/01 | 1,570 | 1,583 | 1,554 | 1,581 | +30 | +1.9% | 6,300 |
| 2016/06/30 | 1,560 | 1,569 | 1,544 | 1,551 | +9 | +0.6% | 8,500 |
| 2016/06/29 | 1,542 | 1,556 | 1,531 | 1,542 | +1 | +0.1% | 9,800 |
| 2016/06/28 | 1,515 | 1,557 | 1,505 | 1,541 | -84 | -5.2% | 23,100 |
| 2016/06/27 | 1,675 | 1,675 | 1,588 | 1,625 | +43 | +2.7% | 28,600 |
| 2016/06/24 | 1,685 | 1,691 | 1,493 | 1,582 | -101 | -6% | 35,400 |
| 2016/06/23 | 1,660 | 1,684 | 1,660 | 1,683 | +14 | +0.8% | 9,500 |
| 2016/06/22 | 1,661 | 1,670 | 1,650 | 1,669 | +13 | +0.8% | 8,200 |
| 2016/06/21 | 1,685 | 1,685 | 1,606 | 1,656 | -4 | -0.2% | 15,200 |
| 2016/06/20 | 1,630 | 1,660 | 1,630 | 1,660 | +42 | +2.6% | 5,200 |
| 2016/06/17 | 1,656 | 1,672 | 1,600 | 1,618 | -38 | -2.3% | 13,400 |
| 2016/06/16 | 1,687 | 1,687 | 1,651 | 1,656 | -31 | -1.8% | 10,600 |
| 2016/06/15 | 1,681 | 1,692 | 1,681 | 1,687 | +3 | +0.2% | 4,600 |
| 2016/06/14 | 1,701 | 1,710 | 1,680 | 1,684 | -24 | -1.4% | 13,600 |
| 2016/06/13 | 1,700 | 1,716 | 1,700 | 1,708 | -19 | -1.1% | 10,100 |
| 2016/06/10 | 1,710 | 1,731 | 1,710 | 1,727 | -4 | -0.2% | 11,500 |
| 2016/06/09 | 1,738 | 1,739 | 1,729 | 1,731 | -7 | -0.4% | 7,400 |
| 2016/06/08 | 1,730 | 1,738 | 1,730 | 1,738 | +8 | +0.5% | 6,400 |
| 2016/06/07 | 1,710 | 1,730 | 1,710 | 1,730 | +10 | +0.6% | 4,700 |
| 2016/06/06 | 1,711 | 1,720 | 1,700 | 1,720 | +9 | +0.5% | 6,400 |
| 2016/06/03 | 1,712 | 1,719 | 1,698 | 1,711 | ±0 | ±0% | 11,900 |
| 2016/06/02 | 1,720 | 1,720 | 1,700 | 1,711 | -12 | -0.7% | 11,400 |
| 2016/06/01 | 1,725 | 1,730 | 1,720 | 1,723 | -4 | -0.2% | 8,200 |
| 2016/05/31 | 1,736 | 1,741 | 1,725 | 1,727 | -18 | -1% | 14,700 |
| 2016/05/30 | 1,752 | 1,756 | 1,740 | 1,745 | +7 | +0.4% | 9,000 |
| 2016/05/27 | 1,732 | 1,756 | 1,732 | 1,738 | ±0 | ±0% | 6,600 |
| 2016/05/26 | 1,751 | 1,758 | 1,732 | 1,738 | -5 | -0.3% | 10,000 |
| 2016/05/25 | 1,749 | 1,749 | 1,733 | 1,743 | +8 | +0.5% | 5,100 |
| 2016/05/24 | 1,722 | 1,735 | 1,715 | 1,735 | +15 | +0.9% | 6,800 |
| 2016/05/23 | 1,730 | 1,730 | 1,708 | 1,720 | +26 | +1.5% | 9,400 |
| 2016/05/20 | 1,708 | 1,719 | 1,650 | 1,694 | -9 | -0.5% | 15,700 |
| 2016/05/19 | 1,700 | 1,706 | 1,700 | 1,703 | -4 | -0.2% | 4,000 |
| 2016/05/18 | 1,710 | 1,710 | 1,695 | 1,707 | +3 | +0.2% | 5,600 |
| 2016/05/17 | 1,698 | 1,704 | 1,690 | 1,704 | +7 | +0.4% | 4,900 |
| 2016/05/16 | 1,709 | 1,715 | 1,682 | 1,697 | +10 | +0.6% | 9,300 |
| 2016/05/13 | 1,708 | 1,708 | 1,685 | 1,687 | -9 | -0.5% | 7,400 |
| 2016/05/12 | 1,695 | 1,700 | 1,689 | 1,696 | +1 | +0.1% | 5,200 |
| 2016/05/11 | 1,707 | 1,707 | 1,691 | 1,695 | -12 | -0.7% | 5,400 |
| 2016/05/10 | 1,701 | 1,722 | 1,698 | 1,707 | +18 | +1.1% | 10,200 |
| 2016/05/09 | 1,667 | 1,689 | 1,663 | 1,689 | +36 | +2.2% | 7,500 |
| 2016/05/06 | 1,649 | 1,660 | 1,644 | 1,653 | +4 | +0.2% | 5,100 |
| 2016/05/02 | 1,648 | 1,653 | 1,634 | 1,649 | -2 | -0.1% | 7,800 |
| 2016/04/28 | 1,674 | 1,677 | 1,651 | 1,651 | -23 | -1.4% | 10,500 |
| 2016/04/27 | 1,675 | 1,675 | 1,666 | 1,674 | +1 | +0.1% | 4,100 |
| 2016/04/26 | 1,670 | 1,673 | 1,659 | 1,673 | +4 | +0.2% | 7,100 |
| 2016/04/25 | 1,660 | 1,669 | 1,657 | 1,669 | +12 | +0.7% | 10,000 |
| 2016/04/22 | 1,649 | 1,658 | 1,641 | 1,657 | +10 | +0.6% | 8,700 |
2051～
2100
件表示中 / 6840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 |
| アサンテ | 165,000円 | +4.2% | +39.1% | 3.76% | 19.18倍 | 1.33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 |
| 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 |
| ポラリスＨＤ | 15,700円 | -10.9% | -49.6% | 1.91% | 13.64倍 | 2.41倍 |
|
「ＫＯＫＯＨＯＴＥＬ」を国内で展開。海外はフィリピンでホテル運営。スターアジア傘下 |
| 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
