楽待の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,108 | 1,120 | 1,095 | 1,120 | -4 | -0.4% | 80,600 |
| 2025/08/20 | 1,158 | 1,158 | 1,117 | 1,124 | -23 | -2% | 86,400 |
| 2025/08/19 | 1,136 | 1,150 | 1,125 | 1,147 | +22 | +2% | 78,700 |
| 2025/08/18 | 1,104 | 1,132 | 1,104 | 1,125 | +38 | +3.5% | 145,300 |
| 2025/08/15 | 1,086 | 1,098 | 1,079 | 1,087 | +4 | +0.4% | 67,900 |
| 2025/08/14 | 1,055 | 1,083 | 1,049 | 1,083 | +23 | +2.2% | 51,700 |
| 2025/08/13 | 1,066 | 1,072 | 1,048 | 1,060 | -3 | -0.3% | 45,600 |
| 2025/08/12 | 1,054 | 1,075 | 1,054 | 1,063 | +9 | +0.9% | 69,400 |
| 2025/08/08 | 1,074 | 1,074 | 1,054 | 1,054 | -20 | -1.9% | 34,700 |
| 2025/08/07 | 1,068 | 1,077 | 1,050 | 1,074 | +3 | +0.3% | 61,900 |
| 2025/08/06 | 1,056 | 1,078 | 1,055 | 1,071 | +15 | +1.4% | 61,300 |
| 2025/08/05 | 1,032 | 1,058 | 1,024 | 1,056 | +36 | +3.5% | 81,900 |
| 2025/08/04 | 1,001 | 1,035 | 986 | 1,020 | ±0 | ±0% | 85,100 |
| 2025/08/01 | 1,000 | 1,020 | 1,000 | 1,020 | +20 | +2% | 94,000 |
| 2025/07/31 | 1,000 | 1,004 | 993 | 1,000 | +3 | +0.3% | 60,700 |
| 2025/07/30 | 963 | 1,000 | 963 | 997 | +27 | +2.8% | 58,900 |
| 2025/07/29 | 986 | 987 | 961 | 970 | -17 | -1.7% | 104,100 |
| 2025/07/28 | 992 | 1,001 | 984 | 987 | +5 | +0.5% | 57,700 |
| 2025/07/25 | 990 | 1,000 | 982 | 982 | +2 | +0.2% | 48,200 |
| 2025/07/24 | 1,002 | 1,005 | 975 | 980 | -21 | -2.1% | 105,400 |
| 2025/07/23 | 1,024 | 1,028 | 998 | 1,001 | -16 | -1.6% | 83,100 |
| 2025/07/22 | 1,001 | 1,018 | 1,000 | 1,017 | +15 | +1.5% | 84,800 |
| 2025/07/18 | 1,007 | 1,019 | 986 | 1,002 | -11 | -1.1% | 95,800 |
| 2025/07/17 | 1,007 | 1,027 | 1,007 | 1,013 | -4 | -0.4% | 40,600 |
| 2025/07/16 | 1,014 | 1,018 | 1,001 | 1,017 | -4 | -0.4% | 66,300 |
| 2025/07/15 | 1,029 | 1,032 | 1,008 | 1,021 | -1 | -0.1% | 71,100 |
| 2025/07/14 | 1,000 | 1,033 | 1,000 | 1,022 | +20 | +2% | 67,400 |
| 2025/07/11 | 1,017 | 1,034 | 998 | 1,002 | -22 | -2.1% | 110,100 |
| 2025/07/10 | 1,035 | 1,035 | 1,015 | 1,024 | -1 | -0.1% | 72,300 |
| 2025/07/09 | 1,010 | 1,026 | 988 | 1,025 | +30 | +3% | 120,600 |
| 2025/07/08 | 981 | 1,000 | 955 | 995 | +22 | +2.3% | 166,200 |
| 2025/07/07 | 953 | 973 | 937 | 973 | +50 | +5.4% | 130,900 |
| 2025/07/04 | 942 | 943 | 921 | 923 | -10 | -1.1% | 56,000 |
| 2025/07/03 | 933 | 945 | 911 | 933 | +3 | +0.3% | 116,200 |
| 2025/07/02 | 965 | 966 | 930 | 930 | -36 | -3.7% | 137,700 |
| 2025/07/01 | 981 | 997 | 965 | 966 | -14 | -1.4% | 58,900 |
| 2025/06/30 | 980 | 993 | 971 | 980 | +10 | +1% | 56,200 |
| 2025/06/27 | 1,005 | 1,008 | 966 | 970 | -35 | -3.5% | 141,900 |
| 2025/06/26 | 1,022 | 1,028 | 998 | 1,005 | -17 | -1.7% | 56,000 |
| 2025/06/25 | 1,043 | 1,043 | 997 | 1,022 | -8 | -0.8% | 88,400 |
| 2025/06/24 | 1,003 | 1,045 | 1,003 | 1,030 | +27 | +2.7% | 78,300 |
| 2025/06/23 | 1,002 | 1,021 | 992 | 1,003 | -2 | -0.2% | 102,100 |
| 2025/06/20 | 1,017 | 1,025 | 1,001 | 1,005 | -10 | -1% | 75,800 |
| 2025/06/19 | 1,027 | 1,038 | 1,003 | 1,015 | -22 | -2.1% | 147,700 |
| 2025/06/18 | 1,049 | 1,079 | 1,030 | 1,037 | -5 | -0.5% | 184,300 |
| 2025/06/17 | 1,090 | 1,109 | 1,028 | 1,042 | -9 | -0.9% | 723,100 |
| 2025/06/16 | 1,013 | 1,051 | 1,005 | 1,051 | +150 | +16.6% | 561,400 |
| 2025/06/13 | 946 | 959 | 880 | 901 | -58 | -6% | 477,700 |
| 2025/06/12 | 969 | 987 | 910 | 959 | -10 | -1% | 405,300 |
| 2025/06/11 | 950 | 969 | 934 | 969 | +49 | +5.3% | 196,000 |
1～
50
件表示中 / 2570件
類似銘柄と比較する
現在ご覧いただいている「楽 待」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 |
|---|---|---|---|---|---|---|---|---|
| 楽 待 | 112,000円 | +32.0% | +41.4% | 0.89% | 20.56倍 | 4.15倍 |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
| シイエム・シイ | 167,000円 | -7.8% | -18.3% | 3.11% | 11.68倍 | 1.04倍 |
|
技術仕様書等のマニュアル作成、マーケティング支援で有力。トヨタ中心に自動車向け７割超 |
| イオレ | 755,000円 | +195.7% | - | 0.00% | 219.79倍 | 77.57倍 |
|
求人広告プラットフォーム「ＨＲアド」などを運営。団体活動向け「らくらく連絡網」も展開 |
| 鎌倉新書 | 60,300円 | +21.8% | +26.2% | 3.32% | 29.03倍 | 6.06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 |
| いであ | 314,000円 | +2.8% | +3.3% | 3.76% | 9.35倍 | 0.76倍 |
|
建設環境調査コンサルタント大手。国交省ほか官公庁向け８割超。健康・生命科学分野へも展開 |
市場注目の銘柄
チャート関連のコラム
