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 |
|---|---|---|---|---|---|---|---|
| 2005/04/28 | 1,100 | 1,116 | 1,100 | 1,110 | +27 | +2.5% | 9,400 |
| 2005/04/27 | 1,081 | 1,088 | 1,081 | 1,083 | +3 | +0.3% | 3,900 |
| 2005/04/26 | 1,080 | 1,100 | 1,070 | 1,080 | +5 | +0.5% | 11,300 |
| 2005/04/25 | 1,075 | 1,075 | 1,075 | 1,075 | ±0 | ±0% | 1,400 |
| 2005/04/22 | 1,105 | 1,105 | 1,062 | 1,075 | +20 | +1.9% | 3,200 |
| 2005/04/21 | 1,051 | 1,055 | 1,051 | 1,055 | -27 | -2.5% | 2,600 |
| 2005/04/20 | 1,100 | 1,100 | 1,080 | 1,082 | +15 | +1.4% | 10,600 |
| 2005/04/19 | 1,066 | 1,100 | 1,062 | 1,067 | +7 | +0.7% | 6,100 |
| 2005/04/18 | 1,075 | 1,075 | 1,050 | 1,060 | -20 | -1.9% | 10,600 |
| 2005/04/15 | 1,090 | 1,091 | 1,065 | 1,080 | -25 | -2.3% | 5,700 |
| 2005/04/14 | 1,130 | 1,130 | 1,104 | 1,105 | -7 | -0.6% | 5,000 |
| 2005/04/13 | 1,112 | 1,140 | 1,112 | 1,112 | +1 | +0.1% | 7,200 |
| 2005/04/12 | 1,131 | 1,149 | 1,110 | 1,111 | -44 | -3.8% | 2,600 |
| 2005/04/11 | 1,160 | 1,171 | 1,141 | 1,155 | -5 | -0.4% | 10,200 |
| 2005/04/08 | 1,200 | 1,220 | 1,160 | 1,160 | -15 | -1.3% | 54,700 |
| 2005/04/07 | 1,140 | 1,175 | 1,140 | 1,175 | +105 | +9.8% | 33,500 |
| 2005/04/06 | 1,055 | 1,078 | 1,055 | 1,070 | +10 | +0.9% | 6,700 |
| 2005/04/05 | 1,071 | 1,072 | 1,050 | 1,060 | -10 | -0.9% | 24,800 |
| 2005/04/04 | 1,100 | 1,100 | 1,068 | 1,070 | -30 | -2.7% | 7,700 |
| 2005/04/01 | 1,150 | 1,150 | 1,100 | 1,100 | -50 | -4.3% | 6,300 |
| 2005/03/31 | 1,130 | 1,163 | 1,130 | 1,150 | +18 | +1.6% | 23,100 |
| 2005/03/30 | 1,130 | 1,136 | 1,125 | 1,132 | ±0 | ±0% | 20,700 |
| 2005/03/29 | 1,111 | 1,138 | 1,100 | 1,132 | +41 | +3.8% | 24,100 |
| 2005/03/28 | 1,088 | 1,100 | 1,080 | 1,091 | +43 | +4.1% | 10,500 |
| 2005/03/25 | 1,045 | 1,070 | 1,045 | 1,048 | +5 | +0.5% | 20,000 |
| 2005/03/24 | 1,065 | 1,065 | 960 | 1,043 | -22 | -2.1% | 27,500 |
| 2005/03/23 | 1,075 | 1,080 | 1,065 | 1,065 | -10 | -0.9% | 9,600 |
| 2005/03/22 | 1,090 | 1,090 | 1,075 | 1,075 | -5 | -0.5% | 7,900 |
| 2005/03/18 | 1,100 | 1,100 | 1,075 | 1,080 | -20 | -1.8% | 12,500 |
| 2005/03/17 | 1,120 | 1,120 | 1,050 | 1,100 | -12 | -1.1% | 19,200 |
| 2005/03/16 | 1,140 | 1,140 | 1,112 | 1,112 | -28 | -2.5% | 7,700 |
| 2005/03/15 | 1,140 | 1,150 | 1,130 | 1,140 | +2 | +0.2% | 17,900 |
| 2005/03/14 | 1,120 | 1,149 | 1,100 | 1,138 | +68 | +6.4% | 39,200 |
| 2005/03/11 | 1,111 | 1,111 | 1,051 | 1,070 | -40 | -3.6% | 21,900 |
| 2005/03/10 | 1,142 | 1,143 | 1,110 | 1,110 | -17 | -1.5% | 22,600 |
| 2005/03/09 | 1,139 | 1,140 | 1,127 | 1,127 | -4 | -0.4% | 9,000 |
| 2005/03/08 | 1,138 | 1,155 | 1,130 | 1,131 | -27 | -2.3% | 18,200 |
| 2005/03/07 | 1,165 | 1,171 | 1,158 | 1,158 | -1 | -0.1% | 28,100 |
| 2005/03/04 | 1,150 | 1,168 | 1,150 | 1,159 | +25 | +2.2% | 29,900 |
| 2005/03/03 | 1,135 | 1,190 | 1,125 | 1,134 | -101 | -8.2% | 64,000 |
| 2005/03/02 | 1,250 | 1,250 | 1,235 | 1,235 | -15 | -1.2% | 7,300 |
| 2005/03/01 | 1,286 | 1,286 | 1,245 | 1,250 | +1 | +0.1% | 3,700 |
| 2005/02/28 | 1,269 | 1,269 | 1,249 | 1,249 | ±0 | ±0% | 3,200 |
| 2005/02/25 | 1,254 | 1,254 | 1,248 | 1,249 | -1 | -0.1% | 18,400 |
| 2005/02/24 | 1,250 | 1,250 | 1,248 | 1,250 | ±0 | ±0% | 45,800 |
| 2005/02/23 | 1,251 | 1,254 | 1,248 | 1,250 | -50 | -3.8% | 57,400 |
| 2005/02/22 | 1,359 | 1,359 | 1,290 | 1,300 | -65 | -4.8% | 38,000 |
| 2005/02/21 | 1,350 | 1,365 | 1,340 | 1,365 | +5 | +0.4% | 5,700 |
| 2005/02/18 | 1,340 | 1,360 | 1,275 | 1,360 | +20 | +1.5% | 12,400 |
| 2005/02/17 | 1,255 | 1,340 | 1,255 | 1,340 | -10 | -0.7% | 12,700 |
4751～
4800
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
