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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,250 | 1,250 | 1,213 | 1,213.5 | -26 | -2.1% | 63,200 |
| 2017/04/26 | 1,267 | 1,273.5 | 1,225 | 1,239.5 | -8 | -0.6% | 28,400 |
| 2017/04/25 | 1,245 | 1,260.5 | 1,238.5 | 1,247.5 | +7 | +0.6% | 17,400 |
| 2017/04/24 | 1,269 | 1,272.5 | 1,234.5 | 1,240.5 | -28.5 | -2.2% | 39,800 |
| 2017/04/21 | 1,265 | 1,314.5 | 1,250.5 | 1,269 | +4 | +0.3% | 28,000 |
| 2017/04/20 | 1,255 | 1,278.5 | 1,246.5 | 1,265 | +4.5 | +0.4% | 23,800 |
| 2017/04/19 | 1,251 | 1,269.5 | 1,250.5 | 1,260.5 | +23 | +1.9% | 25,000 |
| 2017/04/18 | 1,258 | 1,276 | 1,226 | 1,237.5 | +9 | +0.7% | 32,000 |
| 2017/04/17 | 1,197 | 1,258 | 1,190 | 1,228.5 | +19 | +1.6% | 38,200 |
| 2017/04/14 | 1,314.5 | 1,314.5 | 1,208 | 1,209.5 | -118 | -8.9% | 100,200 |
| 2017/04/13 | 1,418 | 1,423.5 | 1,326.5 | 1,327.5 | -122 | -8.4% | 50,400 |
| 2017/04/12 | 1,420 | 1,463 | 1,374 | 1,449.5 | +4.5 | +0.3% | 74,200 |
| 2017/04/11 | 1,442 | 1,459 | 1,425 | 1,445 | -6.5 | -0.4% | 33,600 |
| 2017/04/10 | 1,459 | 1,462 | 1,440 | 1,451.5 | -8 | -0.5% | 70,600 |
| 2017/04/07 | 1,413 | 1,461 | 1,397 | 1,459.5 | +63 | +4.5% | 62,600 |
| 2017/04/06 | 1,408.5 | 1,411 | 1,383 | 1,396.5 | -23.5 | -1.7% | 49,800 |
| 2017/04/05 | 1,400.5 | 1,427.5 | 1,392.5 | 1,420 | +28 | +2% | 46,800 |
| 2017/04/04 | 1,394.5 | 1,425.5 | 1,365 | 1,392 | -17 | -1.2% | 76,600 |
| 2017/04/03 | 1,395 | 1,420 | 1,367.5 | 1,409 | +15 | +1.1% | 50,200 |
| 2017/03/31 | 1,432.5 | 1,450 | 1,376.5 | 1,394 | -31 | -2.2% | 60,000 |
| 2017/03/30 | 1,377 | 1,425 | 1,372.5 | 1,425 | +70.5 | +5.2% | 50,000 |
| 2017/03/29 | 1,332.5 | 1,360 | 1,331.5 | 1,354.5 | +31 | +2.3% | 47,000 |
| 2017/03/28 | 1,323 | 1,345 | 1,308.5 | 1,323.5 | -2.5 | -0.2% | 37,200 |
| 2017/03/27 | 1,350.5 | 1,355 | 1,322 | 1,326 | -23.5 | -1.7% | 23,400 |
| 2017/03/24 | 1,294 | 1,350 | 1,286 | 1,349.5 | +63.5 | +4.9% | 70,000 |
| 2017/03/23 | 1,228.5 | 1,286 | 1,228.5 | 1,286 | +51 | +4.1% | 19,200 |
| 2017/03/22 | 1,239.5 | 1,240.5 | 1,216 | 1,235 | -14.5 | -1.2% | 56,200 |
| 2017/03/21 | 1,228.5 | 1,251 | 1,225 | 1,249.5 | +16 | +1.3% | 37,000 |
| 2017/03/17 | 1,283.5 | 1,288.5 | 1,227.5 | 1,233.5 | -35 | -2.8% | 43,200 |
| 2017/03/16 | 1,208 | 1,289.5 | 1,208 | 1,268.5 | +52.5 | +4.3% | 71,800 |
| 2017/03/15 | 1,291 | 1,295 | 1,176 | 1,216 | -53 | -4.2% | 187,600 |
| 2017/03/14 | 1,240 | 1,269 | 1,239.5 | 1,269 | +34 | +2.8% | 43,600 |
| 2017/03/13 | 1,270 | 1,270 | 1,230 | 1,235 | -40 | -3.1% | 45,800 |
| 2017/03/10 | 1,270.5 | 1,276 | 1,254 | 1,275 | +22 | +1.8% | 42,800 |
| 2017/03/09 | 1,270.5 | 1,275 | 1,250.5 | 1,253 | -23 | -1.8% | 48,800 |
| 2017/03/08 | 1,280 | 1,285 | 1,266 | 1,276 | -4 | -0.3% | 47,200 |
| 2017/03/07 | 1,262.5 | 1,286.5 | 1,261 | 1,280 | +18.5 | +1.5% | 43,200 |
| 2017/03/06 | 1,248 | 1,300 | 1,244 | 1,261.5 | +13 | +1% | 51,000 |
| 2017/03/03 | 1,240 | 1,250 | 1,236 | 1,248.5 | +8.5 | +0.7% | 23,600 |
| 2017/03/02 | 1,232 | 1,244 | 1,227.5 | 1,240 | +15 | +1.2% | 16,400 |
| 2017/03/01 | 1,210 | 1,225 | 1,205 | 1,225 | +15.5 | +1.3% | 10,800 |
| 2017/02/28 | 1,204 | 1,223.5 | 1,194 | 1,209.5 | +8.5 | +0.7% | 21,600 |
| 2017/02/27 | 1,210.5 | 1,210.5 | 1,166 | 1,201 | -10.5 | -0.9% | 27,400 |
| 2017/02/24 | 1,216.5 | 1,216.5 | 1,179 | 1,211.5 | -6 | -0.5% | 43,400 |
| 2017/02/23 | 1,210.5 | 1,224 | 1,205 | 1,217.5 | +7 | +0.6% | 24,200 |
| 2017/02/22 | 1,200 | 1,215 | 1,197 | 1,210.5 | +13.5 | +1.1% | 17,600 |
| 2017/02/21 | 1,200 | 1,210.5 | 1,193 | 1,197 | -8.5 | -0.7% | 27,200 |
| 2017/02/20 | 1,227.5 | 1,228 | 1,202 | 1,205.5 | -22 | -1.8% | 33,600 |
| 2017/02/17 | 1,217 | 1,246 | 1,217 | 1,227.5 | +10.5 | +0.9% | 54,400 |
| 2017/02/16 | 1,156.5 | 1,217.5 | 1,152.5 | 1,217 | +61.5 | +5.3% | 39,800 |
1851～
1900
件表示中 / 2389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 | 70,100円 | +22.7% | +35.5% | 1.28% | 14.15倍 | 2.62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 |
| ヒューマンＨＤ | 144,500円 | +3.6% | +1.7% | 4.43% | 6.82倍 | 0.93倍 |
|
人材事業を主力に日本語学校などの教育や介護を展開。海外ＩＴエンジニア、ＤＸ事業推進 |
| ブティックス | 146,100円 | +24.1% | +31.6% | 0.00% | 18.47倍 | 7.86倍 |
|
介護業界向けＭ＆Ａ仲介が成長中。事業者向けに展示商談会を大都市で開催。人材採用支援も |
| ＮｅｘＴｏｎｅ | 148,600円 | +48.9% | +51.3% | 0.00% | 24.17倍 | 3.33倍 |
|
音楽コンテンツの著作権管理を展開。ＪＡＳＲＡＣの対抗軸へ。傘下に音楽配信軸のレコチョク |
| 常磐興 | 164,200円 | +9.5% | +41.1% | 0.00% | 9.74倍 | 1.20倍 |
|
フラガールで著名な「スパリゾートハワイアンズ」を運営。敷地内のホテル、燃料商事事業も展開 |
市場注目の銘柄
チャート関連のコラム
