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 |
---|---|---|---|---|---|---|---|
2023/04/20 | 2,986 | 3,000 | 2,984 | 2,993 | +5 | +0.2% | 27,000 |
2023/04/19 | 2,987 | 2,991 | 2,964 | 2,988 | +5 | +0.2% | 21,300 |
2023/04/18 | 2,986 | 2,998 | 2,980 | 2,983 | +10 | +0.3% | 25,100 |
2023/04/17 | 2,971 | 2,987 | 2,969 | 2,973 | +5 | +0.2% | 22,500 |
2023/04/14 | 2,978 | 2,987 | 2,967 | 2,968 | ±0 | ±0% | 44,600 |
2023/04/13 | 2,958 | 2,972 | 2,952 | 2,968 | +14 | +0.5% | 30,200 |
2023/04/12 | 2,940 | 2,964 | 2,935 | 2,954 | +10 | +0.3% | 33,500 |
2023/04/11 | 2,935 | 2,962 | 2,935 | 2,944 | +26 | +0.9% | 43,500 |
2023/04/10 | 2,890 | 2,935 | 2,886 | 2,918 | +33 | +1.1% | 49,300 |
2023/04/07 | 2,904 | 2,908 | 2,872 | 2,885 | -33 | -1.1% | 62,900 |
2023/04/06 | 2,915 | 2,923 | 2,903 | 2,918 | +2 | +0.1% | 21,700 |
2023/04/05 | 2,920 | 2,921 | 2,895 | 2,916 | -9 | -0.3% | 24,300 |
2023/04/04 | 2,914 | 2,928 | 2,906 | 2,925 | +11 | +0.4% | 28,100 |
2023/04/03 | 2,904 | 2,914 | 2,895 | 2,914 | +2 | +0.1% | 22,400 |
2023/03/31 | 2,900 | 2,919 | 2,900 | 2,912 | +12 | +0.4% | 31,200 |
2023/03/30 | 2,903 | 2,903 | 2,880 | 2,900 | -8 | -0.3% | 21,800 |
2023/03/29 | 2,884 | 2,914 | 2,873 | 2,908 | +35 | +1.2% | 26,200 |
2023/03/28 | 2,917 | 2,928 | 2,834 | 2,873 | -32 | -1.1% | 31,600 |
2023/03/27 | 2,900 | 2,920 | 2,894 | 2,905 | +22 | +0.8% | 22,800 |
2023/03/24 | 2,850 | 2,888 | 2,846 | 2,883 | +39 | +1.4% | 30,000 |
2023/03/23 | 2,846 | 2,861 | 2,843 | 2,844 | -16 | -0.6% | 16,900 |
2023/03/22 | 2,865 | 2,871 | 2,847 | 2,860 | +11 | +0.4% | 17,300 |
2023/03/20 | 2,904 | 2,904 | 2,848 | 2,849 | -57 | -2% | 18,900 |
2023/03/17 | 2,884 | 2,918 | 2,880 | 2,906 | +22 | +0.8% | 17,700 |
2023/03/16 | 2,870 | 2,885 | 2,844 | 2,884 | -6 | -0.2% | 30,800 |
2023/03/15 | 2,880 | 2,905 | 2,875 | 2,890 | +10 | +0.3% | 14,900 |
2023/03/14 | 2,899 | 2,900 | 2,859 | 2,880 | -22 | -0.8% | 25,100 |
2023/03/13 | 2,923 | 2,923 | 2,882 | 2,902 | -24 | -0.8% | 23,300 |
2023/03/10 | 2,935 | 2,943 | 2,925 | 2,926 | -10 | -0.3% | 25,200 |
2023/03/09 | 2,911 | 2,942 | 2,911 | 2,936 | +16 | +0.5% | 17,400 |
2023/03/08 | 2,902 | 2,927 | 2,902 | 2,920 | -1 | ±0% | 18,100 |
2023/03/07 | 2,905 | 2,924 | 2,900 | 2,921 | +24 | +0.8% | 23,300 |
2023/03/06 | 2,903 | 2,912 | 2,891 | 2,897 | -2 | -0.1% | 16,700 |
2023/03/03 | 2,887 | 2,905 | 2,882 | 2,899 | +19 | +0.7% | 28,000 |
2023/03/02 | 2,894 | 2,902 | 2,870 | 2,880 | -14 | -0.5% | 18,200 |
2023/03/01 | 2,910 | 2,910 | 2,888 | 2,894 | -6 | -0.2% | 18,100 |
2023/02/28 | 2,884 | 2,914 | 2,884 | 2,900 | +18 | +0.6% | 21,300 |
2023/02/27 | 2,865 | 2,883 | 2,862 | 2,882 | +7 | +0.2% | 15,800 |
2023/02/24 | 2,874 | 2,884 | 2,854 | 2,875 | +1 | ±0% | 22,100 |
2023/02/22 | 2,884 | 2,884 | 2,863 | 2,874 | -11 | -0.4% | 14,000 |
2023/02/21 | 2,895 | 2,907 | 2,885 | 2,885 | -13 | -0.4% | 13,600 |
2023/02/20 | 2,895 | 2,913 | 2,892 | 2,898 | +3 | +0.1% | 17,900 |
2023/02/17 | 2,905 | 2,905 | 2,891 | 2,895 | -11 | -0.4% | 10,800 |
2023/02/16 | 2,900 | 2,909 | 2,882 | 2,906 | -2 | -0.1% | 23,300 |
2023/02/15 | 2,870 | 2,911 | 2,849 | 2,908 | -12 | -0.4% | 36,200 |
2023/02/14 | 2,942 | 2,942 | 2,920 | 2,920 | ±0 | ±0% | 7,700 |
2023/02/13 | 2,938 | 2,944 | 2,920 | 2,920 | -18 | -0.6% | 12,200 |
2023/02/10 | 2,930 | 2,940 | 2,930 | 2,938 | +8 | +0.3% | 15,600 |
2023/02/09 | 2,918 | 2,930 | 2,907 | 2,930 | +12 | +0.4% | 8,400 |
2023/02/08 | 2,924 | 2,935 | 2,913 | 2,918 | +5 | +0.2% | 12,300 |
351~
400
件表示中 / 6798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 | 199,000円 | -0.3% | +30.7% | 0.75% | 426.12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 |
E G | 179,400円 | -3.4% | -3.0% | 1.73% | 17.60倍 | 1.90倍 |
|
動画や掲示板の投稿監視、サポートに強み。サイバーセキュリティ育成。チェンジHDの子会社 |
アサンテ | 169,200円 | +4.2% | +39.1% | 3.66% | 22.18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 |
タカミヤ | 44,100円 | +12.2% | -10.1% | 3.17% | 10.27倍 | 0.96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 |
ぐるなび | 35,700円 | +9.8% | - | 0.00% | 915.38倍 | 4.19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 |
市場注目の銘柄
チャート関連のコラム