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 |
|---|---|---|---|---|---|---|---|
| 2005/02/16 | 1,360 | 1,360 | 1,270 | 1,350 | +10 | +0.7% | 6,300 |
| 2005/02/15 | 1,360 | 1,405 | 1,340 | 1,340 | -45 | -3.2% | 32,900 |
| 2005/02/14 | 1,360 | 1,387 | 1,320 | 1,385 | +30 | +2.2% | 61,500 |
| 2005/02/10 | 1,360 | 1,360 | 1,330 | 1,355 | -5 | -0.4% | 3,300 |
| 2005/02/09 | 1,300 | 1,360 | 1,300 | 1,360 | +30 | +2.3% | 8,500 |
| 2005/02/08 | 1,315 | 1,330 | 1,315 | 1,330 | +26 | +2% | 1,400 |
| 2005/02/07 | 1,330 | 1,370 | 1,295 | 1,304 | -45 | -3.3% | 6,800 |
| 2005/02/04 | 1,340 | 1,350 | 1,335 | 1,349 | +20 | +1.5% | 15,800 |
| 2005/02/03 | 1,330 | 1,330 | 1,305 | 1,329 | -13 | -1% | 12,300 |
| 2005/02/02 | 1,300 | 1,348 | 1,280 | 1,342 | +34 | +2.6% | 10,400 |
| 2005/02/01 | 1,320 | 1,320 | 1,300 | 1,308 | +8 | +0.6% | 4,600 |
| 2005/01/31 | 1,270 | 1,309 | 1,270 | 1,300 | +40 | +3.2% | 19,300 |
| 2005/01/28 | 1,265 | 1,280 | 1,250 | 1,260 | -3 | -0.2% | 18,300 |
| 2005/01/27 | 1,240 | 1,263 | 1,240 | 1,263 | +23 | +1.9% | 5,600 |
| 2005/01/26 | 1,201 | 1,240 | 1,201 | 1,240 | +39 | +3.2% | 6,900 |
| 2005/01/25 | 1,201 | 1,240 | 1,200 | 1,201 | -18 | -1.5% | 5,500 |
| 2005/01/24 | 1,245 | 1,245 | 1,200 | 1,219 | -31 | -2.5% | 5,100 |
| 2005/01/21 | 1,240 | 1,250 | 1,210 | 1,250 | +24 | +2% | 5,400 |
| 2005/01/20 | 1,227 | 1,227 | 1,226 | 1,226 | +6 | +0.5% | 800 |
| 2005/01/19 | 1,240 | 1,255 | 1,220 | 1,220 | -20 | -1.6% | 3,800 |
| 2005/01/18 | 1,270 | 1,270 | 1,220 | 1,240 | -10 | -0.8% | 2,600 |
| 2005/01/17 | 1,225 | 1,250 | 1,225 | 1,250 | +5 | +0.4% | 1,900 |
| 2005/01/14 | 1,250 | 1,279 | 1,220 | 1,245 | -45 | -3.5% | 8,400 |
| 2005/01/13 | 1,259 | 1,290 | 1,230 | 1,290 | +30 | +2.4% | 58,400 |
| 2005/01/12 | 1,220 | 1,260 | 1,220 | 1,260 | +60 | +5% | 8,300 |
| 2005/01/11 | 1,210 | 1,220 | 1,200 | 1,200 | -10 | -0.8% | 3,300 |
| 2005/01/07 | 1,250 | 1,250 | 1,206 | 1,210 | -40 | -3.2% | 1,800 |
| 2005/01/06 | 1,260 | 1,260 | 1,220 | 1,250 | -50 | -3.8% | 3,100 |
| 2005/01/05 | 1,252 | 1,300 | 1,252 | 1,300 | ±0 | ±0% | 2,100 |
| 2005/01/04 | 1,300 | 1,300 | 1,300 | 1,300 | +12 | +0.9% | 400 |
| 2004/12/30 | 1,251 | 1,289 | 1,250 | 1,288 | -2 | -0.2% | 4,600 |
| 2004/12/29 | 1,269 | 1,290 | 1,269 | 1,290 | +41 | +3.3% | 4,600 |
| 2004/12/28 | 1,230 | 1,249 | 1,200 | 1,249 | -1 | -0.1% | 17,800 |
| 2004/12/27 | 1,345 | 1,345 | 1,230 | 1,250 | -110 | -8.1% | 19,200 |
| 2004/12/24 | 1,390 | 1,390 | 1,340 | 1,360 | +10 | +0.7% | 14,600 |
| 2004/12/22 | 1,300 | 1,380 | 1,270 | 1,350 | +60 | +4.7% | 13,600 |
| 2004/12/21 | 1,250 | 1,300 | 1,250 | 1,290 | +10 | +0.8% | 20,900 |
| 2004/12/20 | 1,309 | 1,309 | 1,260 | 1,280 | -9 | -0.7% | 10,000 |
| 2004/12/17 | 1,300 | 1,300 | 1,271 | 1,289 | +19 | +1.5% | 2,600 |
| 2004/12/16 | 1,290 | 1,290 | 1,270 | 1,270 | -20 | -1.6% | 9,500 |
| 2004/12/15 | 1,300 | 1,320 | 1,260 | 1,290 | -15 | -1.1% | 14,400 |
| 2004/12/14 | 1,309 | 1,315 | 1,300 | 1,305 | -5 | -0.4% | 20,100 |
| 2004/12/13 | 1,280 | 1,330 | 1,280 | 1,310 | +30 | +2.3% | 11,800 |
| 2004/12/10 | 1,310 | 1,310 | 1,230 | 1,280 | -30 | -2.3% | 17,800 |
| 2004/12/09 | 1,360 | 1,360 | 1,300 | 1,310 | -40 | -3% | 12,700 |
| 2004/12/08 | 1,330 | 1,360 | 1,280 | 1,350 | -30 | -2.2% | 24,800 |
| 2004/12/07 | 1,270 | 1,420 | 1,270 | 1,380 | +110 | +8.7% | 98,300 |
| 2004/12/06 | 1,320 | 1,320 | 1,220 | 1,270 | -30 | -2.3% | 19,100 |
| 2004/12/03 | 1,220 | 1,340 | 1,220 | 1,300 | +80 | +6.6% | 59,800 |
| 2004/12/02 | 1,220 | 1,220 | 1,220 | 1,220 | +60 | +5.2% | 100 |
4801～
4850
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
