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 |
|---|---|---|---|---|---|---|---|
| 2005/09/14 | 955 | 965 | 955 | 955 | ±0 | ±0% | 3,200 |
| 2005/09/13 | 932 | 955 | 932 | 955 | +14 | +1.5% | 9,400 |
| 2005/09/12 | 953 | 953 | 941 | 941 | -12 | -1.3% | 4,200 |
| 2005/09/09 | 948 | 960 | 946 | 953 | +8 | +0.8% | 1,900 |
| 2005/09/08 | 950 | 957 | 945 | 945 | -7 | -0.7% | 12,100 |
| 2005/09/07 | 965 | 965 | 952 | 952 | -8 | -0.8% | 10,200 |
| 2005/09/06 | 961 | 962 | 960 | 960 | -8 | -0.8% | 2,500 |
| 2005/09/05 | 965 | 968 | 960 | 968 | +3 | +0.3% | 2,400 |
| 2005/09/02 | 960 | 965 | 960 | 965 | +1 | +0.1% | 3,700 |
| 2005/09/01 | 966 | 966 | 961 | 964 | +8 | +0.8% | 2,500 |
| 2005/08/31 | 974 | 974 | 950 | 956 | -24 | -2.4% | 13,100 |
| 2005/08/30 | 976 | 985 | 975 | 980 | +4 | +0.4% | 1,100 |
| 2005/08/29 | 977 | 977 | 976 | 976 | -5 | -0.5% | 1,000 |
| 2005/08/26 | 989 | 994 | 980 | 981 | -7 | -0.7% | 6,000 |
| 2005/08/25 | 973 | 988 | 973 | 988 | +17 | +1.8% | 5,900 |
| 2005/08/24 | 980 | 980 | 970 | 971 | -14 | -1.4% | 3,600 |
| 2005/08/23 | 993 | 993 | 980 | 985 | +10 | +1% | 2,700 |
| 2005/08/22 | 984 | 1,000 | 971 | 975 | +10 | +1% | 2,500 |
| 2005/08/19 | 970 | 980 | 960 | 965 | -5 | -0.5% | 11,800 |
| 2005/08/18 | 977 | 997 | 970 | 970 | -15 | -1.5% | 9,000 |
| 2005/08/17 | 995 | 999 | 985 | 985 | -6 | -0.6% | 6,100 |
| 2005/08/16 | 999 | 1,000 | 991 | 991 | +6 | +0.6% | 4,000 |
| 2005/08/15 | 1,003 | 1,003 | 985 | 985 | -20 | -2% | 1,600 |
| 2005/08/12 | 1,010 | 1,010 | 1,003 | 1,005 | -1 | -0.1% | 4,600 |
| 2005/08/11 | 1,010 | 1,035 | 1,005 | 1,006 | +1 | +0.1% | 3,000 |
| 2005/08/10 | 999 | 1,005 | 995 | 1,005 | +15 | +1.5% | 1,400 |
| 2005/08/09 | 990 | 1,000 | 980 | 990 | +20 | +2.1% | 3,200 |
| 2005/08/08 | 1,017 | 1,017 | 970 | 970 | -20 | -2% | 1,400 |
| 2005/08/05 | 1,009 | 1,010 | 980 | 990 | -29 | -2.8% | 6,000 |
| 2005/08/04 | 1,034 | 1,034 | 1,010 | 1,019 | -11 | -1.1% | 3,300 |
| 2005/08/03 | 1,020 | 1,030 | 1,015 | 1,030 | +13 | +1.3% | 5,900 |
| 2005/08/02 | 1,033 | 1,033 | 1,016 | 1,017 | +2 | +0.2% | 1,300 |
| 2005/08/01 | 1,061 | 1,061 | 1,015 | 1,015 | -36 | -3.4% | 8,400 |
| 2005/07/29 | 1,051 | 1,060 | 1,051 | 1,051 | +1 | +0.1% | 3,200 |
| 2005/07/28 | 1,055 | 1,055 | 1,050 | 1,050 | +5 | +0.5% | 1,700 |
| 2005/07/27 | 1,050 | 1,050 | 1,043 | 1,045 | -5 | -0.5% | 8,600 |
| 2005/07/26 | 1,064 | 1,064 | 1,043 | 1,050 | ±0 | ±0% | 4,100 |
| 2005/07/25 | 1,040 | 1,050 | 1,040 | 1,050 | +10 | +1% | 5,500 |
| 2005/07/22 | 1,041 | 1,042 | 1,031 | 1,040 | -10 | -1% | 4,600 |
| 2005/07/21 | 1,064 | 1,064 | 1,040 | 1,050 | +9 | +0.9% | 2,900 |
| 2005/07/20 | 1,049 | 1,050 | 1,041 | 1,041 | ±0 | ±0% | 8,600 |
| 2005/07/19 | 1,046 | 1,048 | 1,041 | 1,041 | -4 | -0.4% | 3,000 |
| 2005/07/15 | 1,052 | 1,053 | 1,041 | 1,045 | -5 | -0.5% | 2,200 |
| 2005/07/14 | 1,069 | 1,069 | 1,050 | 1,050 | -19 | -1.8% | 500 |
| 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 |
4801～
4850
件表示中 / 6941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 | 167,700円 | - | - | - | - | 1.86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 |
| タカミヤ | 38,200円 | +0.9% | -45.5% | 4.19% | 12.95倍 | 0.80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 |
| スプリックス | 97,700円 | +6.7% | +41.1% | 3.89% | 20.27倍 | 1.81倍 |
|
関東中心に小中高校生向け個別指導「森塾」運営。塾教材の開発、販売。傘下に湘南ゼミナール |
| ＧＥＮＯＶＡ | 97,500円 | +25.9% | +18.4% | 3.08% | 9.02倍 | 2.56倍 |
|
医療機関紹介を含む医療情報サイト運営と、自動受付精算機のクリニック向け販売の２本柱 |
| 東京個別 | 31,100円 | +8.4% | +2.2% | 3.86% | 16.95倍 | 1.94倍 |
|
ベネッセＨＤ傘下。小中高生向け個別指導塾を直営で首都圏軸に運営。文章、科学教室も展開 |
市場注目の銘柄
チャート関連のコラム
