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 |
|---|---|---|---|---|---|---|---|
| 2005/07/13 | 1,040 | 1,069 | 1,040 | 1,069 | +23 | +2.2% | 8,200 |
| 2005/07/12 | 1,060 | 1,060 | 1,043 | 1,046 | +4 | +0.4% | 3,000 |
| 2005/07/11 | 1,040 | 1,043 | 1,040 | 1,042 | -11 | -1% | 4,400 |
| 2005/07/08 | 1,055 | 1,089 | 1,050 | 1,053 | -15 | -1.4% | 6,400 |
| 2005/07/07 | 1,071 | 1,098 | 1,068 | 1,068 | -3 | -0.3% | 7,100 |
| 2005/07/06 | 1,100 | 1,100 | 1,071 | 1,071 | -19 | -1.7% | 1,400 |
| 2005/07/05 | 1,080 | 1,100 | 1,071 | 1,090 | -10 | -0.9% | 3,700 |
| 2005/07/04 | 1,107 | 1,107 | 1,100 | 1,100 | +17 | +1.6% | 300 |
| 2005/07/01 | 1,110 | 1,110 | 1,081 | 1,083 | -17 | -1.5% | 11,500 |
| 2005/06/30 | 1,080 | 1,100 | 1,080 | 1,100 | ±0 | ±0% | 1,500 |
| 2005/06/29 | 1,100 | 1,100 | 1,075 | 1,100 | -10 | -0.9% | 2,900 |
| 2005/06/28 | 1,105 | 1,110 | 1,100 | 1,110 | +12 | +1.1% | 1,400 |
| 2005/06/27 | 1,098 | 1,100 | 1,098 | 1,098 | +22 | +2% | 4,600 |
| 2005/06/24 | 1,117 | 1,117 | 1,032 | 1,076 | -41 | -3.7% | 5,300 |
| 2005/06/23 | 1,117 | 1,117 | 1,116 | 1,117 | +5 | +0.4% | 4,200 |
| 2005/06/22 | 1,110 | 1,112 | 1,110 | 1,112 | +2 | +0.2% | 2,600 |
| 2005/06/21 | 1,100 | 1,130 | 1,100 | 1,110 | -20 | -1.8% | 2,700 |
| 2005/06/20 | 1,131 | 1,131 | 1,130 | 1,130 | ±0 | ±0% | 2,200 |
| 2005/06/17 | 1,131 | 1,131 | 1,130 | 1,130 | ±0 | ±0% | 5,400 |
| 2005/06/16 | 1,120 | 1,130 | 1,120 | 1,130 | ±0 | ±0% | 8,100 |
| 2005/06/15 | 1,130 | 1,130 | 1,130 | 1,130 | -1 | -0.1% | 7,500 |
| 2005/06/14 | 1,131 | 1,131 | 1,131 | 1,131 | ±0 | ±0% | 1,400 |
| 2005/06/13 | 1,145 | 1,145 | 1,131 | 1,131 | ±0 | ±0% | 19,500 |
| 2005/06/10 | 1,130 | 1,131 | 1,130 | 1,131 | -9 | -0.8% | 8,600 |
| 2005/06/09 | 1,130 | 1,140 | 1,128 | 1,140 | ±0 | ±0% | 1,300 |
| 2005/06/08 | 1,130 | 1,160 | 1,130 | 1,140 | +10 | +0.9% | 12,500 |
| 2005/06/07 | 1,135 | 1,135 | 1,130 | 1,130 | -15 | -1.3% | 700 |
| 2005/06/06 | 1,120 | 1,145 | 1,120 | 1,145 | +25 | +2.2% | 9,000 |
| 2005/06/03 | 1,100 | 1,120 | 1,100 | 1,120 | +20 | +1.8% | 800 |
| 2005/06/02 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 2,600 |
| 2005/06/01 | 1,120 | 1,125 | 1,080 | 1,100 | -20 | -1.8% | 5,500 |
| 2005/05/31 | 1,120 | 1,120 | 1,110 | 1,120 | +20 | +1.8% | 3,600 |
| 2005/05/30 | 1,100 | 1,100 | 1,100 | 1,100 | +2 | +0.2% | 2,400 |
| 2005/05/27 | 1,070 | 1,100 | 1,070 | 1,098 | -32 | -2.8% | 9,700 |
| 2005/05/26 | 1,120 | 1,130 | 1,110 | 1,130 | +20 | +1.8% | 15,500 |
| 2005/05/25 | 1,110 | 1,111 | 1,105 | 1,110 | +5 | +0.5% | 5,400 |
| 2005/05/24 | 1,100 | 1,105 | 1,100 | 1,105 | -15 | -1.3% | 7,600 |
| 2005/05/23 | 1,120 | 1,130 | 1,120 | 1,120 | +5 | +0.4% | 4,000 |
| 2005/05/20 | 1,120 | 1,121 | 1,110 | 1,115 | -10 | -0.9% | 2,900 |
| 2005/05/19 | 1,121 | 1,130 | 1,120 | 1,125 | +4 | +0.4% | 13,700 |
| 2005/05/18 | 1,122 | 1,122 | 1,120 | 1,121 | ±0 | ±0% | 8,800 |
| 2005/05/17 | 1,120 | 1,140 | 1,105 | 1,121 | +1 | +0.1% | 11,300 |
| 2005/05/16 | 1,119 | 1,120 | 1,119 | 1,120 | ±0 | ±0% | 7,000 |
| 2005/05/13 | 1,120 | 1,120 | 1,100 | 1,120 | -1 | -0.1% | 5,200 |
| 2005/05/12 | 1,110 | 1,121 | 1,100 | 1,121 | +1 | +0.1% | 8,100 |
| 2005/05/11 | 1,105 | 1,120 | 1,100 | 1,120 | -5 | -0.4% | 24,600 |
| 2005/05/10 | 1,145 | 1,145 | 1,120 | 1,125 | ±0 | ±0% | 3,700 |
| 2005/05/09 | 1,115 | 1,159 | 1,100 | 1,125 | +30 | +2.7% | 15,600 |
| 2005/05/06 | 1,120 | 1,125 | 1,095 | 1,095 | -5 | -0.5% | 4,200 |
| 2005/05/02 | 1,112 | 1,116 | 1,080 | 1,100 | -10 | -0.9% | 6,300 |
4701～
4750
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
