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 |
|---|---|---|---|---|---|---|---|
| 2015/02/02 | 1,518 | 1,519 | 1,505 | 1,507 | +3 | +0.2% | 3,000 |
| 2015/01/30 | 1,500 | 1,504 | 1,493 | 1,504 | +4 | +0.3% | 1,400 |
| 2015/01/29 | 1,494 | 1,517 | 1,485 | 1,500 | +1 | +0.1% | 2,200 |
| 2015/01/28 | 1,509 | 1,524 | 1,495 | 1,499 | -9 | -0.6% | 3,200 |
| 2015/01/27 | 1,519 | 1,519 | 1,507 | 1,508 | -9 | -0.6% | 3,800 |
| 2015/01/26 | 1,518 | 1,518 | 1,505 | 1,517 | +24 | +1.6% | 6,100 |
| 2015/01/23 | 1,497 | 1,497 | 1,461 | 1,493 | +36 | +2.5% | 4,100 |
| 2015/01/22 | 1,402 | 1,464 | 1,402 | 1,457 | +56 | +4% | 5,000 |
| 2015/01/21 | 1,376 | 1,410 | 1,369 | 1,401 | +25 | +1.8% | 3,000 |
| 2015/01/20 | 1,381 | 1,382 | 1,360 | 1,376 | -5 | -0.4% | 5,300 |
| 2015/01/19 | 1,410 | 1,413 | 1,381 | 1,381 | -34 | -2.4% | 5,000 |
| 2015/01/16 | 1,417 | 1,420 | 1,390 | 1,415 | -5 | -0.4% | 4,900 |
| 2015/01/15 | 1,443 | 1,443 | 1,412 | 1,420 | -35 | -2.4% | 4,300 |
| 2015/01/14 | 1,490 | 1,490 | 1,455 | 1,455 | -35 | -2.3% | 5,200 |
| 2015/01/13 | 1,500 | 1,500 | 1,489 | 1,490 | -19 | -1.3% | 3,100 |
| 2015/01/09 | 1,501 | 1,509 | 1,501 | 1,509 | +9 | +0.6% | 1,900 |
| 2015/01/08 | 1,490 | 1,500 | 1,490 | 1,500 | +10 | +0.7% | 5,800 |
| 2015/01/07 | 1,516 | 1,516 | 1,490 | 1,490 | -26 | -1.7% | 5,200 |
| 2015/01/06 | 1,533 | 1,533 | 1,516 | 1,516 | -17 | -1.1% | 3,600 |
| 2015/01/05 | 1,534 | 1,540 | 1,530 | 1,533 | -1 | -0.1% | 4,000 |
| 2014/12/30 | 1,534 | 1,540 | 1,532 | 1,534 | -2 | -0.1% | 3,300 |
| 2014/12/29 | 1,540 | 1,547 | 1,530 | 1,536 | -12 | -0.8% | 8,200 |
| 2014/12/26 | 1,514 | 1,559 | 1,513 | 1,548 | -141 | -8.3% | 21,400 |
| 2014/12/25 | 1,685 | 1,689 | 1,677 | 1,689 | +21 | +1.3% | 16,500 |
| 2014/12/24 | 1,668 | 1,678 | 1,648 | 1,668 | -2 | -0.1% | 13,000 |
| 2014/12/22 | 1,682 | 1,683 | 1,640 | 1,670 | -25 | -1.5% | 16,600 |
| 2014/12/19 | 1,699 | 1,699 | 1,686 | 1,695 | -4 | -0.2% | 8,300 |
| 2014/12/18 | 1,699 | 1,700 | 1,696 | 1,699 | +3 | +0.2% | 3,400 |
| 2014/12/17 | 1,692 | 1,700 | 1,685 | 1,696 | -4 | -0.2% | 6,300 |
| 2014/12/16 | 1,681 | 1,700 | 1,676 | 1,700 | +24 | +1.4% | 5,600 |
| 2014/12/15 | 1,701 | 1,705 | 1,664 | 1,676 | -34 | -2% | 12,500 |
| 2014/12/12 | 1,766 | 1,766 | 1,630 | 1,710 | -57 | -3.2% | 31,400 |
| 2014/12/11 | 1,466 | 1,769 | 1,459 | 1,767 | +298 | +20.3% | 46,100 |
| 2014/12/10 | 1,455 | 1,470 | 1,453 | 1,469 | +9 | +0.6% | 3,200 |
| 2014/12/09 | 1,461 | 1,461 | 1,459 | 1,460 | -5 | -0.3% | 7,500 |
| 2014/12/08 | 1,449 | 1,470 | 1,448 | 1,465 | +40 | +2.8% | 6,100 |
| 2014/12/05 | 1,450 | 1,450 | 1,420 | 1,425 | +3 | +0.2% | 3,500 |
| 2014/12/04 | 1,444 | 1,477 | 1,422 | 1,422 | -20 | -1.4% | 9,900 |
| 2014/12/03 | 1,421 | 1,477 | 1,421 | 1,442 | +23 | +1.6% | 10,700 |
| 2014/12/02 | 1,390 | 1,477 | 1,380 | 1,419 | +50 | +3.7% | 11,900 |
| 2014/12/01 | 1,339 | 1,369 | 1,331 | 1,369 | +39 | +2.9% | 10,500 |
| 2014/11/28 | 1,305 | 1,338 | 1,305 | 1,330 | +25 | +1.9% | 8,100 |
| 2014/11/27 | 1,239 | 1,305 | 1,239 | 1,305 | +67 | +5.4% | 16,100 |
| 2014/11/26 | 1,230 | 1,238 | 1,227 | 1,238 | +10 | +0.8% | 5,500 |
| 2014/11/25 | 1,229 | 1,229 | 1,212 | 1,228 | +10 | +0.8% | 5,000 |
| 2014/11/21 | 1,220 | 1,220 | 1,206 | 1,218 | -2 | -0.2% | 3,400 |
| 2014/11/20 | 1,212 | 1,224 | 1,211 | 1,220 | +9 | +0.7% | 2,500 |
| 2014/11/19 | 1,206 | 1,211 | 1,200 | 1,211 | +11 | +0.9% | 2,300 |
| 2014/11/18 | 1,210 | 1,211 | 1,200 | 1,200 | -8 | -0.7% | 2,100 |
| 2014/11/17 | 1,200 | 1,208 | 1,195 | 1,208 | +9 | +0.8% | 3,200 |
2401～
2450
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 | 1.99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 | 4.46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
