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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 3,495 | 3,555 | 3,495 | 3,545 | +55 | +1.6% | 59,100 |
| 2023/06/20 | 3,425 | 3,490 | 3,420 | 3,490 | +60 | +1.7% | 25,800 |
| 2023/06/19 | 3,390 | 3,430 | 3,380 | 3,430 | +30 | +0.9% | 36,500 |
| 2023/06/16 | 3,350 | 3,415 | 3,340 | 3,400 | +50 | +1.5% | 57,400 |
| 2023/06/15 | 3,370 | 3,380 | 3,350 | 3,350 | -10 | -0.3% | 18,700 |
| 2023/06/14 | 3,390 | 3,410 | 3,355 | 3,360 | -30 | -0.9% | 46,100 |
| 2023/06/13 | 3,380 | 3,420 | 3,380 | 3,390 | +35 | +1% | 37,700 |
| 2023/06/12 | 3,315 | 3,365 | 3,315 | 3,355 | +50 | +1.5% | 57,100 |
| 2023/06/09 | 3,380 | 3,380 | 3,285 | 3,305 | -80 | -2.4% | 118,200 |
| 2023/06/08 | 3,380 | 3,400 | 3,365 | 3,385 | +5 | +0.1% | 59,200 |
| 2023/06/07 | 3,400 | 3,435 | 3,380 | 3,380 | +5 | +0.1% | 35,000 |
| 2023/06/06 | 3,350 | 3,390 | 3,345 | 3,375 | +15 | +0.4% | 31,600 |
| 2023/06/05 | 3,350 | 3,370 | 3,315 | 3,360 | +70 | +2.1% | 45,700 |
| 2023/06/02 | 3,255 | 3,310 | 3,255 | 3,290 | +40 | +1.2% | 51,400 |
| 2023/06/01 | 3,205 | 3,250 | 3,205 | 3,250 | +30 | +0.9% | 19,100 |
| 2023/05/31 | 3,230 | 3,240 | 3,220 | 3,220 | -35 | -1.1% | 57,800 |
| 2023/05/30 | 3,235 | 3,255 | 3,210 | 3,255 | +20 | +0.6% | 25,900 |
| 2023/05/29 | 3,240 | 3,250 | 3,220 | 3,235 | +30 | +0.9% | 20,000 |
| 2023/05/26 | 3,195 | 3,235 | 3,190 | 3,205 | +10 | +0.3% | 15,200 |
| 2023/05/25 | 3,165 | 3,200 | 3,155 | 3,195 | +30 | +0.9% | 13,700 |
| 2023/05/24 | 3,175 | 3,185 | 3,155 | 3,165 | -25 | -0.8% | 14,200 |
| 2023/05/23 | 3,205 | 3,230 | 3,185 | 3,190 | -15 | -0.5% | 22,300 |
| 2023/05/22 | 3,130 | 3,205 | 3,130 | 3,205 | +80 | +2.6% | 24,300 |
| 2023/05/19 | 3,190 | 3,190 | 3,125 | 3,125 | -70 | -2.2% | 25,700 |
| 2023/05/18 | 3,190 | 3,205 | 3,175 | 3,195 | +20 | +0.6% | 17,400 |
| 2023/05/17 | 3,165 | 3,190 | 3,160 | 3,175 | +5 | +0.2% | 15,600 |
| 2023/05/16 | 3,210 | 3,210 | 3,170 | 3,170 | -25 | -0.8% | 15,900 |
| 2023/05/15 | 3,205 | 3,215 | 3,185 | 3,195 | ±0 | ±0% | 18,800 |
| 2023/05/12 | 3,200 | 3,220 | 3,195 | 3,195 | +5 | +0.2% | 31,900 |
| 2023/05/11 | 3,235 | 3,235 | 3,190 | 3,190 | -60 | -1.8% | 21,600 |
| 2023/05/10 | 3,290 | 3,310 | 3,250 | 3,250 | -45 | -1.4% | 20,500 |
| 2023/05/09 | 3,260 | 3,300 | 3,245 | 3,295 | +35 | +1.1% | 23,400 |
| 2023/05/08 | 3,305 | 3,325 | 3,250 | 3,260 | -45 | -1.4% | 37,300 |
| 2023/05/02 | 3,260 | 3,340 | 3,260 | 3,305 | +65 | +2% | 57,000 |
| 2023/05/01 | 3,250 | 3,320 | 3,105 | 3,240 | +30 | +0.9% | 75,300 |
| 2023/04/28 | 3,185 | 3,225 | 3,140 | 3,210 | +25 | +0.8% | 61,600 |
| 2023/04/27 | 3,170 | 3,200 | 3,155 | 3,185 | +65 | +2.1% | 255,700 |
| 2023/04/26 | 3,150 | 3,180 | 3,095 | 3,120 | -40 | -1.3% | 64,300 |
| 2023/04/25 | 3,100 | 3,160 | 3,100 | 3,160 | +60 | +1.9% | 50,600 |
| 2023/04/24 | 3,060 | 3,115 | 3,055 | 3,100 | +40 | +1.3% | 43,200 |
| 2023/04/21 | 3,000 | 3,060 | 2,998 | 3,060 | +67 | +2.2% | 53,600 |
| 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 |
351～
400
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 | 194,500円 | -0.3% | +30.7% | 0.77% | 416.49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 |
| アルトナー | 191,800円 | +5.4% | +11.0% | 4.17% | 17.30倍 | 4.48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 | 41,500円 | +10.3% | +10.0% | 2.41% | 3.94倍 | 0.66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 | 43,200円 | +12.2% | -10.1% | 3.70% | 9.97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
