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 |
---|---|---|---|---|---|---|---|
2004/12/01 | 1,160 | 1,190 | 1,160 | 1,160 | -70 | -5.7% | 2,500 |
2004/11/30 | 1,220 | 1,230 | 1,220 | 1,230 | +10 | +0.8% | 2,200 |
2004/11/29 | 1,190 | 1,250 | 1,180 | 1,220 | +40 | +3.4% | 3,900 |
2004/11/26 | 1,250 | 1,250 | 1,150 | 1,180 | -70 | -5.6% | 7,600 |
2004/11/25 | 1,250 | 1,250 | 1,250 | 1,250 | -30 | -2.3% | 5,600 |
2004/11/24 | 1,270 | 1,280 | 1,270 | 1,280 | +10 | +0.8% | 1,000 |
2004/11/22 | 1,280 | 1,280 | 1,200 | 1,270 | +10 | +0.8% | 4,800 |
2004/11/19 | 1,260 | 1,260 | 1,260 | 1,260 | -20 | -1.6% | 2,000 |
2004/11/18 | 1,240 | 1,300 | 1,240 | 1,280 | +40 | +3.2% | 9,100 |
2004/11/17 | 1,250 | 1,250 | 1,230 | 1,240 | -40 | -3.1% | 3,800 |
2004/11/16 | 1,240 | 1,280 | 1,240 | 1,280 | +40 | +3.2% | 4,000 |
2004/11/15 | 1,250 | 1,290 | 1,240 | 1,240 | -10 | -0.8% | 7,900 |
2004/11/12 | 1,300 | 1,300 | 1,250 | 1,250 | -50 | -3.8% | 2,600 |
2004/11/11 | 1,280 | 1,300 | 1,250 | 1,300 | +10 | +0.8% | 3,600 |
2004/11/10 | 1,290 | 1,300 | 1,280 | 1,290 | +10 | +0.8% | 4,300 |
2004/11/09 | 1,260 | 1,300 | 1,260 | 1,280 | +30 | +2.4% | 13,500 |
2004/11/08 | 1,280 | 1,290 | 1,250 | 1,250 | -40 | -3.1% | 4,600 |
2004/11/05 | 1,230 | 1,290 | 1,230 | 1,290 | +20 | +1.6% | 24,200 |
2004/11/04 | 1,260 | 1,270 | 1,250 | 1,270 | +30 | +2.4% | 12,000 |
2004/11/02 | 1,220 | 1,250 | 1,220 | 1,240 | +10 | +0.8% | 1,000 |
2004/11/01 | 1,250 | 1,250 | 1,230 | 1,230 | -20 | -1.6% | 4,600 |
2004/10/29 | 1,250 | 1,260 | 1,220 | 1,250 | -10 | -0.8% | 6,300 |
2004/10/28 | 1,270 | 1,270 | 1,250 | 1,260 | -10 | -0.8% | 5,300 |
2004/10/27 | 1,260 | 1,270 | 1,240 | 1,270 | +20 | +1.6% | 13,200 |
2004/10/26 | 1,250 | 1,260 | 1,200 | 1,250 | ±0 | ±0% | 7,500 |
2004/10/25 | 1,210 | 1,250 | 1,210 | 1,250 | +30 | +2.5% | 1,800 |
2004/10/22 | 1,160 | 1,260 | 1,160 | 1,220 | +60 | +5.2% | 9,300 |
2004/10/21 | 1,130 | 1,170 | 1,130 | 1,160 | +30 | +2.7% | 1,900 |
2004/10/20 | 1,170 | 1,170 | 1,130 | 1,130 | -40 | -3.4% | 1,000 |
2004/10/19 | 1,150 | 1,180 | 1,140 | 1,170 | +30 | +2.6% | 3,300 |
2004/10/18 | 1,140 | 1,170 | 1,140 | 1,140 | +10 | +0.9% | 700 |
2004/10/15 | 1,110 | 1,130 | 1,110 | 1,130 | -50 | -4.2% | 3,100 |
2004/10/14 | 1,150 | 1,180 | 1,150 | 1,180 | ±0 | ±0% | 1,300 |
2004/10/13 | 1,300 | 1,300 | 1,150 | 1,180 | -90 | -7.1% | 22,800 |
2004/10/12 | 1,110 | 1,270 | 1,110 | 1,270 | +160 | +14.4% | 72,300 |
2004/10/08 | 1,110 | 1,110 | 1,090 | 1,110 | +10 | +0.9% | 1,600 |
2004/10/07 | 1,090 | 1,110 | 1,080 | 1,100 | ±0 | ±0% | 4,400 |
2004/10/06 | 1,050 | 1,100 | 1,050 | 1,100 | +50 | +4.8% | 37,500 |
2004/10/05 | 1,030 | 1,050 | 1,020 | 1,050 | -10 | -0.9% | 3,900 |
2004/10/04 | 1,110 | 1,110 | 1,060 | 1,060 | -50 | -4.5% | 2,400 |
2004/10/01 | 1,080 | 1,130 | 1,080 | 1,110 | +40 | +3.7% | 15,300 |
2004/09/30 | 1,010 | 1,100 | 1,010 | 1,070 | +70 | +7% | 14,800 |
2004/09/29 | 1,050 | 1,050 | 1,000 | 1,000 | -40 | -3.8% | 40,900 |
2004/09/28 | 1,010 | 1,040 | 1,000 | 1,040 | +62 | +6.3% | 14,700 |
2004/09/27 | 968 | 978 | 966 | 978 | +13 | +1.3% | 3,300 |
2004/09/24 | 973 | 973 | 965 | 965 | +2 | +0.2% | 400 |
2004/09/22 | 960 | 963 | 935 | 963 | +3 | +0.3% | 2,600 |
2004/09/21 | 935 | 960 | 935 | 960 | +25 | +2.7% | 2,500 |
2004/09/17 | 940 | 940 | 933 | 935 | +2 | +0.2% | 1,600 |
2004/09/16 | 900 | 935 | 900 | 933 | +33 | +3.7% | 12,600 |
4851~
4900
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