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 |
|---|---|---|---|---|---|---|---|
| 2006/02/22 | 981 | 998 | 970 | 970 | ±0 | ±0% | 5,600 |
| 2006/02/21 | 950 | 990 | 950 | 970 | ±0 | ±0% | 5,000 |
| 2006/02/20 | 951 | 970 | 951 | 970 | -31 | -3.1% | 3,800 |
| 2006/02/17 | 1,011 | 1,020 | 1,000 | 1,001 | -49 | -4.7% | 4,100 |
| 2006/02/16 | 1,010 | 1,050 | 1,010 | 1,050 | +40 | +4% | 3,600 |
| 2006/02/15 | 1,060 | 1,060 | 1,010 | 1,010 | -20 | -1.9% | 17,300 |
| 2006/02/14 | 1,055 | 1,060 | 1,001 | 1,030 | -50 | -4.6% | 9,700 |
| 2006/02/13 | 1,090 | 1,090 | 1,060 | 1,080 | -20 | -1.8% | 9,700 |
| 2006/02/10 | 1,102 | 1,102 | 1,050 | 1,100 | -2 | -0.2% | 8,900 |
| 2006/02/09 | 1,102 | 1,110 | 1,102 | 1,102 | ±0 | ±0% | 4,000 |
| 2006/02/08 | 1,100 | 1,106 | 1,100 | 1,102 | +2 | +0.2% | 3,200 |
| 2006/02/07 | 1,111 | 1,111 | 1,098 | 1,100 | -19 | -1.7% | 6,900 |
| 2006/02/06 | 1,110 | 1,121 | 1,096 | 1,119 | +19 | +1.7% | 12,300 |
| 2006/02/03 | 1,085 | 1,115 | 1,085 | 1,100 | -15 | -1.3% | 5,600 |
| 2006/02/02 | 1,110 | 1,115 | 1,100 | 1,115 | +14 | +1.3% | 9,400 |
| 2006/02/01 | 1,101 | 1,110 | 1,100 | 1,101 | +1 | +0.1% | 9,700 |
| 2006/01/31 | 1,082 | 1,110 | 1,080 | 1,100 | -2 | -0.2% | 9,200 |
| 2006/01/30 | 1,103 | 1,123 | 1,100 | 1,102 | +2 | +0.2% | 12,700 |
| 2006/01/27 | 1,109 | 1,110 | 1,085 | 1,100 | -5 | -0.5% | 9,500 |
| 2006/01/26 | 1,125 | 1,125 | 1,060 | 1,105 | ±0 | ±0% | 4,700 |
| 2006/01/25 | 1,097 | 1,105 | 1,085 | 1,105 | +14 | +1.3% | 6,700 |
| 2006/01/24 | 1,110 | 1,110 | 1,085 | 1,091 | -39 | -3.5% | 3,600 |
| 2006/01/23 | 1,080 | 1,130 | 1,080 | 1,130 | +18 | +1.6% | 7,400 |
| 2006/01/20 | 1,160 | 1,160 | 1,060 | 1,112 | -8 | -0.7% | 11,300 |
| 2006/01/19 | 1,030 | 1,190 | 1,030 | 1,120 | +50 | +4.7% | 15,800 |
| 2006/01/18 | 1,151 | 1,151 | 1,050 | 1,070 | -95 | -8.2% | 18,900 |
| 2006/01/17 | 1,200 | 1,201 | 1,165 | 1,165 | -36 | -3% | 8,400 |
| 2006/01/16 | 1,200 | 1,208 | 1,190 | 1,201 | +1 | +0.1% | 27,200 |
| 2006/01/13 | 1,177 | 1,200 | 1,175 | 1,200 | +30 | +2.6% | 29,700 |
| 2006/01/12 | 1,165 | 1,175 | 1,164 | 1,170 | +10 | +0.9% | 23,700 |
| 2006/01/11 | 1,151 | 1,164 | 1,151 | 1,160 | +13 | +1.1% | 13,000 |
| 2006/01/10 | 1,157 | 1,158 | 1,147 | 1,147 | +1 | +0.1% | 11,800 |
| 2006/01/06 | 1,159 | 1,160 | 1,145 | 1,146 | -4 | -0.3% | 11,400 |
| 2006/01/05 | 1,160 | 1,160 | 1,149 | 1,150 | ±0 | ±0% | 9,800 |
| 2006/01/04 | 1,147 | 1,160 | 1,147 | 1,150 | +6 | +0.5% | 21,100 |
| 2005/12/30 | 1,144 | 1,145 | 1,136 | 1,144 | +9 | +0.8% | 4,900 |
| 2005/12/29 | 1,144 | 1,144 | 1,134 | 1,135 | +1 | +0.1% | 10,500 |
| 2005/12/28 | 1,132 | 1,147 | 1,130 | 1,134 | +4 | +0.4% | 3,900 |
| 2005/12/27 | 1,160 | 1,160 | 1,130 | 1,130 | -15 | -1.3% | 19,900 |
| 2005/12/26 | 1,145 | 1,145 | 1,130 | 1,145 | +18 | +1.6% | 19,900 |
| 2005/12/22 | 1,145 | 1,146 | 1,120 | 1,127 | -18 | -1.6% | 13,000 |
| 2005/12/21 | 1,125 | 1,149 | 1,121 | 1,145 | +15 | +1.3% | 12,000 |
| 2005/12/20 | 1,135 | 1,135 | 1,120 | 1,130 | +5 | +0.4% | 16,500 |
| 2005/12/19 | 1,110 | 1,125 | 1,110 | 1,125 | +15 | +1.4% | 9,000 |
| 2005/12/16 | 1,100 | 1,110 | 1,100 | 1,110 | +2 | +0.2% | 12,000 |
| 2005/12/15 | 1,124 | 1,124 | 1,106 | 1,108 | -22 | -1.9% | 5,200 |
| 2005/12/14 | 1,148 | 1,148 | 1,130 | 1,130 | -20 | -1.7% | 4,700 |
| 2005/12/13 | 1,150 | 1,150 | 1,123 | 1,150 | +1 | +0.1% | 19,600 |
| 2005/12/12 | 1,150 | 1,160 | 1,130 | 1,149 | +10 | +0.9% | 11,200 |
| 2005/12/09 | 1,115 | 1,200 | 1,107 | 1,139 | +39 | +3.5% | 27,400 |
4551～
4600
件表示中 / 6797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 | 200,000円 | -0.3% | +30.7% | 0.75% | 428.27倍 | 2.05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 |
| ぐるなび | 36,800円 | +9.8% | - | 0.00% | 943.59倍 | 4.32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 |
| ＣＯＯＫ | 19,400円 | -17.2% | - | 0.00% | - | 1.21倍 |
|
料理レシピサイト最大手。個人向け有料会員が柱。生鮮食品ＥＣ「クックパッドマート」再建中 |
| アサンテ | 168,000円 | +4.2% | +39.1% | 3.69% | 22.02倍 | 1.58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 |
| 鎌倉新書 | 52,500円 | +23.7% | +35.0% | 3.81% | 25.26倍 | 6.03倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
市場注目の銘柄
チャート関連のコラム
