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 |
|---|---|---|---|---|---|---|---|
| 2005/11/25 | 1,100 | 1,115 | 1,070 | 1,090 | -10 | -0.9% | 7,500 |
| 2005/11/24 | 1,117 | 1,118 | 1,070 | 1,100 | -17 | -1.5% | 12,800 |
| 2005/11/22 | 1,117 | 1,117 | 1,097 | 1,117 | ±0 | ±0% | 5,600 |
| 2005/11/21 | 1,063 | 1,118 | 1,063 | 1,117 | +7 | +0.6% | 16,100 |
| 2005/11/18 | 1,128 | 1,128 | 1,061 | 1,110 | -20 | -1.8% | 9,300 |
| 2005/11/17 | 1,130 | 1,145 | 1,130 | 1,130 | -19 | -1.7% | 10,200 |
| 2005/11/16 | 1,131 | 1,149 | 1,125 | 1,149 | +15 | +1.3% | 10,200 |
| 2005/11/15 | 1,130 | 1,145 | 1,130 | 1,134 | -15 | -1.3% | 11,200 |
| 2005/11/14 | 1,134 | 1,149 | 1,130 | 1,149 | +15 | +1.3% | 17,200 |
| 2005/11/11 | 1,098 | 1,140 | 1,098 | 1,134 | +39 | +3.6% | 20,700 |
| 2005/11/10 | 1,080 | 1,099 | 1,080 | 1,095 | +7 | +0.6% | 24,900 |
| 2005/11/09 | 1,078 | 1,100 | 1,078 | 1,088 | +10 | +0.9% | 30,200 |
| 2005/11/08 | 1,075 | 1,080 | 1,075 | 1,078 | +5 | +0.5% | 15,800 |
| 2005/11/07 | 1,065 | 1,085 | 1,065 | 1,073 | +24 | +2.3% | 30,500 |
| 2005/11/04 | 1,032 | 1,054 | 1,025 | 1,049 | +15 | +1.5% | 25,700 |
| 2005/11/02 | 1,048 | 1,050 | 1,030 | 1,034 | -14 | -1.3% | 17,400 |
| 2005/11/01 | 1,035 | 1,048 | 1,030 | 1,048 | +9 | +0.9% | 5,900 |
| 2005/10/31 | 1,016 | 1,040 | 1,016 | 1,039 | +19 | +1.9% | 14,100 |
| 2005/10/28 | 1,015 | 1,020 | 1,007 | 1,020 | -3 | -0.3% | 7,000 |
| 2005/10/27 | 1,026 | 1,029 | 1,020 | 1,023 | -7 | -0.7% | 4,900 |
| 2005/10/26 | 1,030 | 1,044 | 1,030 | 1,030 | ±0 | ±0% | 1,900 |
| 2005/10/25 | 1,025 | 1,030 | 1,015 | 1,030 | +3 | +0.3% | 1,900 |
| 2005/10/24 | 1,030 | 1,040 | 1,027 | 1,027 | -3 | -0.3% | 5,900 |
| 2005/10/21 | 1,027 | 1,030 | 1,025 | 1,030 | +5 | +0.5% | 6,600 |
| 2005/10/20 | 1,026 | 1,038 | 1,025 | 1,025 | -12 | -1.2% | 4,900 |
| 2005/10/19 | 1,030 | 1,049 | 1,002 | 1,037 | -13 | -1.2% | 12,500 |
| 2005/10/18 | 1,055 | 1,055 | 1,030 | 1,050 | -5 | -0.5% | 8,400 |
| 2005/10/17 | 1,050 | 1,068 | 1,050 | 1,055 | +40 | +3.9% | 28,000 |
| 2005/10/14 | 1,001 | 1,019 | 1,001 | 1,015 | +15 | +1.5% | 5,500 |
| 2005/10/13 | 1,002 | 1,002 | 1,000 | 1,000 | -10 | -1% | 5,300 |
| 2005/10/12 | 1,027 | 1,027 | 998 | 1,010 | +13 | +1.3% | 21,200 |
| 2005/10/11 | 985 | 999 | 980 | 997 | +15 | +1.5% | 18,800 |
| 2005/10/07 | 975 | 984 | 974 | 982 | +12 | +1.2% | 3,900 |
| 2005/10/06 | 985 | 985 | 968 | 970 | -10 | -1% | 9,600 |
| 2005/10/05 | 960 | 980 | 960 | 980 | +20 | +2.1% | 2,700 |
| 2005/10/04 | 951 | 970 | 951 | 960 | +10 | +1.1% | 5,500 |
| 2005/10/03 | 950 | 960 | 947 | 950 | -10 | -1% | 6,200 |
| 2005/09/30 | 960 | 960 | 945 | 960 | ±0 | ±0% | 3,200 |
| 2005/09/29 | 959 | 960 | 925 | 960 | +1 | +0.1% | 8,400 |
| 2005/09/28 | 952 | 960 | 940 | 959 | +8 | +0.8% | 13,900 |
| 2005/09/27 | 960 | 960 | 951 | 951 | -12 | -1.2% | 4,400 |
| 2005/09/26 | 970 | 970 | 962 | 963 | -4 | -0.4% | 5,700 |
| 2005/09/22 | 968 | 969 | 967 | 967 | -4 | -0.4% | 2,600 |
| 2005/09/21 | 971 | 971 | 967 | 971 | +4 | +0.4% | 3,800 |
| 2005/09/20 | 982 | 982 | 965 | 967 | +5 | +0.5% | 3,200 |
| 2005/09/16 | 975 | 975 | 957 | 962 | -13 | -1.3% | 8,100 |
| 2005/09/15 | 955 | 986 | 955 | 975 | +20 | +2.1% | 3,600 |
| 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 |
4801～
4850
件表示中 / 6988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 | 100,600円 | - | - | - | - | 1.11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 |
| 早稲田学 | 104,100円 | +14.5% | - | 4.94% | 9.51倍 | 1.49倍 |
|
小中学生向けの集団指導塾「Ｗ早稲田ゼミ」を北関東軸に展開。高校生向け集団塾、個別塾も |
| ｎｍｓ ＨＤ | 48,800円 | +3.7% | -3.0% | 4.10% | 8.52倍 | 1.78倍 |
|
製造派遣・請負の中堅。国内外工場で製造受託サービスや修理請負を展開。電源事業も育成中 |
| エータイ | 247,000円 | +20.2% | +39.3% | 1.54% | 23.87倍 | 3.84倍 |
|
- |
| ＭＤＮＴ | 3,900円 | +21.1% | - | 0.00% | - | 2.33倍 |
|
東大医科研発。がん免疫細胞療法の細胞加工が核。医薬品開発、医薬品受託製造（ＣＤＭＯ）も |
市場注目の銘柄
チャート関連のコラム
