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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,001 | 1,001 | 979.5 | 980 | -26 | -2.6% | 34,000 |
| 2016/07/04 | 984.5 | 1,006 | 980 | 1,006 | +21.5 | +2.2% | 39,800 |
| 2016/07/01 | 994 | 996 | 956 | 984.5 | +48 | +5.1% | 43,600 |
| 2016/06/30 | 943.5 | 963.5 | 934.5 | 936.5 | -13 | -1.4% | 41,400 |
| 2016/06/29 | 940 | 975 | 940 | 949.5 | +9.5 | +1% | 35,800 |
| 2016/06/28 | 918.5 | 946.5 | 887.5 | 940 | +5 | +0.5% | 36,200 |
| 2016/06/27 | 925 | 950 | 911 | 935 | -2.5 | -0.3% | 49,400 |
| 2016/06/24 | 1,038.5 | 1,038.5 | 837.5 | 937.5 | -76.5 | -7.5% | 146,600 |
| 2016/06/23 | 1,002 | 1,020 | 1,000.5 | 1,014 | +10.5 | +1% | 49,200 |
| 2016/06/22 | 1,006.5 | 1,014 | 1,000.5 | 1,003.5 | -7 | -0.7% | 58,200 |
| 2016/06/21 | 1,017.5 | 1,019.5 | 1,002.5 | 1,010.5 | -10 | -1% | 55,000 |
| 2016/06/20 | 1,040.5 | 1,040.5 | 1,005.5 | 1,020.5 | -19.5 | -1.9% | 141,400 |
| 2016/06/17 | 1,210.5 | 1,212.5 | 1,033 | 1,040 | -170.5 | -14.1% | 203,000 |
| 2016/06/16 | 1,300 | 1,300 | 1,204 | 1,210.5 | -39.5 | -3.2% | 57,400 |
| 2016/06/15 | 1,143 | 1,272 | 1,138.5 | 1,250 | +118.5 | +10.5% | 102,400 |
| 2016/06/14 | 1,150.5 | 1,154 | 1,122.5 | 1,131.5 | -23.5 | -2% | 30,600 |
| 2016/06/13 | 1,175 | 1,212 | 1,155 | 1,155 | -49 | -4.1% | 32,400 |
| 2016/06/10 | 1,250 | 1,250 | 1,183.5 | 1,204 | +8 | +0.7% | 22,600 |
| 2016/06/09 | 1,176.5 | 1,203 | 1,166.5 | 1,196 | +19.5 | +1.7% | 15,000 |
| 2016/06/08 | 1,189 | 1,197.5 | 1,168 | 1,176.5 | -26 | -2.2% | 21,600 |
| 2016/06/07 | 1,204.5 | 1,204.5 | 1,175 | 1,202.5 | +35.5 | +3% | 19,600 |
| 2016/06/06 | 1,160 | 1,211 | 1,159 | 1,167 | +12 | +1% | 18,600 |
| 2016/06/03 | 1,161.5 | 1,167.5 | 1,152 | 1,155 | -16 | -1.4% | 26,600 |
| 2016/06/02 | 1,202 | 1,202 | 1,161 | 1,171 | -33.5 | -2.8% | 16,200 |
| 2016/06/01 | 1,237 | 1,237 | 1,202 | 1,204.5 | -22 | -1.8% | 17,200 |
| 2016/05/31 | 1,248.5 | 1,248.5 | 1,192.5 | 1,226.5 | ±0 | ±0% | 21,600 |
| 2016/05/30 | 1,211.5 | 1,226.5 | 1,187 | 1,226.5 | +40 | +3.4% | 22,800 |
| 2016/05/27 | 1,200 | 1,200 | 1,175 | 1,186.5 | +5.5 | +0.5% | 10,000 |
| 2016/05/26 | 1,179.5 | 1,207.5 | 1,166 | 1,181 | -10.5 | -0.9% | 11,800 |
| 2016/05/25 | 1,205 | 1,210 | 1,190.5 | 1,191.5 | -9 | -0.7% | 13,800 |
| 2016/05/24 | 1,220 | 1,230 | 1,200.5 | 1,200.5 | -11.5 | -0.9% | 11,000 |
| 2016/05/23 | 1,267.5 | 1,267.5 | 1,203 | 1,212 | -30.5 | -2.5% | 29,000 |
| 2016/05/20 | 1,193.5 | 1,259 | 1,181 | 1,242.5 | +44 | +3.7% | 24,200 |
| 2016/05/19 | 1,174.5 | 1,227.5 | 1,159.5 | 1,198.5 | +46 | +4% | 39,000 |
| 2016/05/18 | 1,183.5 | 1,195.5 | 1,151 | 1,152.5 | -40 | -3.4% | 36,600 |
| 2016/05/17 | 1,214 | 1,250.5 | 1,149.5 | 1,192.5 | -33 | -2.7% | 51,800 |
| 2016/05/16 | 1,250.5 | 1,266 | 1,225.5 | 1,225.5 | -26 | -2.1% | 16,400 |
| 2016/05/13 | 1,286 | 1,286 | 1,238 | 1,251.5 | -9.5 | -0.8% | 11,400 |
| 2016/05/12 | 1,275 | 1,283 | 1,250 | 1,261 | -26 | -2% | 18,800 |
| 2016/05/11 | 1,281 | 1,290 | 1,267 | 1,287 | -4.5 | -0.3% | 14,200 |
| 2016/05/10 | 1,345 | 1,345 | 1,264 | 1,291.5 | -38.5 | -2.9% | 29,800 |
| 2016/05/09 | 1,322 | 1,354 | 1,282.5 | 1,330 | -16 | -1.2% | 18,000 |
| 2016/05/06 | 1,334.5 | 1,347.5 | 1,307.5 | 1,346 | +11.5 | +0.9% | 14,000 |
| 2016/05/02 | 1,287.5 | 1,372 | 1,281.5 | 1,334.5 | -0.5 | ±0% | 12,400 |
| 2016/04/28 | 1,377.5 | 1,471.5 | 1,325 | 1,335 | -45 | -3.3% | 35,600 |
| 2016/04/27 | 1,405 | 1,408.5 | 1,350 | 1,380 | +4.5 | +0.3% | 37,400 |
| 2016/04/26 | 1,475 | 1,475 | 1,351.5 | 1,375.5 | -57 | -4% | 24,000 |
| 2016/04/25 | 1,449 | 1,449 | 1,420.5 | 1,432.5 | +24.5 | +1.7% | 24,000 |
| 2016/04/22 | 1,375 | 1,410 | 1,336 | 1,408 | +45 | +3.3% | 64,000 |
| 2016/04/21 | 1,325 | 1,367.5 | 1,325 | 1,363 | +24.5 | +1.8% | 31,400 |
2051～
2100
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
