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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 987.5 | 994.5 | 926.5 | 960 | -77.5 | -7.5% | 85,600 |
| 2015/09/04 | 1,068 | 1,072 | 1,016 | 1,037.5 | -62.5 | -5.7% | 52,000 |
| 2015/09/03 | 1,056 | 1,122 | 1,049 | 1,100 | +55 | +5.3% | 43,000 |
| 2015/09/02 | 1,016 | 1,143.5 | 976 | 1,045 | -26 | -2.4% | 71,800 |
| 2015/09/01 | 1,164.5 | 1,164.5 | 1,050.5 | 1,071 | -80.5 | -7% | 51,800 |
| 2015/08/31 | 1,155 | 1,168 | 1,062.5 | 1,151.5 | -3.5 | -0.3% | 102,200 |
| 2015/08/28 | 1,150 | 1,190 | 1,138 | 1,155 | +50 | +4.5% | 77,000 |
| 2015/08/27 | 1,037 | 1,110 | 1,025.5 | 1,105 | +98 | +9.7% | 89,800 |
| 2015/08/26 | 945 | 1,010 | 930 | 1,007 | +62 | +6.6% | 101,400 |
| 2015/08/25 | 800 | 1,035 | 791 | 945 | -55 | -5.5% | 294,600 |
| 2015/08/24 | 1,100 | 1,161.5 | 1,000 | 1,000 | -250 | -20% | 227,800 |
| 2015/08/21 | 1,245 | 1,274 | 1,220 | 1,250 | -85.5 | -6.4% | 71,000 |
| 2015/08/20 | 1,287.5 | 1,335.5 | 1,281.5 | 1,335.5 | -2 | -0.1% | 39,200 |
| 2015/08/19 | 1,363.5 | 1,363.5 | 1,300.5 | 1,337.5 | -28.5 | -2.1% | 25,200 |
| 2015/08/18 | 1,407 | 1,414.5 | 1,340 | 1,366 | -49 | -3.5% | 78,000 |
| 2015/08/17 | 1,325 | 1,442.5 | 1,320.5 | 1,415 | +115 | +8.8% | 88,800 |
| 2015/08/14 | 1,320 | 1,320 | 1,225.5 | 1,300 | +20 | +1.6% | 75,200 |
| 2015/08/13 | 1,367.5 | 1,380 | 1,255.5 | 1,280 | -87.5 | -6.4% | 91,400 |
| 2015/08/12 | 1,400 | 1,409.5 | 1,336 | 1,367.5 | -67 | -4.7% | 53,800 |
| 2015/08/11 | 1,465 | 1,475 | 1,401 | 1,434.5 | -27 | -1.8% | 27,800 |
| 2015/08/10 | 1,450 | 1,461.5 | 1,437 | 1,461.5 | -5.5 | -0.4% | 20,400 |
| 2015/08/07 | 1,476.5 | 1,476.5 | 1,445 | 1,467 | +12 | +0.8% | 20,200 |
| 2015/08/06 | 1,500 | 1,500 | 1,445 | 1,455 | -22.5 | -1.5% | 41,000 |
| 2015/08/05 | 1,465 | 1,491 | 1,393.5 | 1,477.5 | +86.5 | +6.2% | 76,000 |
| 2015/08/04 | 1,512.5 | 1,512.5 | 1,376 | 1,391 | -144 | -9.4% | 123,800 |
| 2015/08/03 | 1,595 | 1,610 | 1,535 | 1,535 | -60 | -3.8% | 34,000 |
| 2015/07/31 | 1,545 | 1,622.5 | 1,517.5 | 1,595 | +42.5 | +2.7% | 55,600 |
| 2015/07/30 | 1,660 | 1,660 | 1,520 | 1,552.5 | -107.5 | -6.5% | 73,000 |
| 2015/07/29 | 1,710 | 1,710 | 1,567.5 | 1,660 | -60 | -3.5% | 111,600 |
| 2015/07/28 | 1,750 | 1,777.5 | 1,702.5 | 1,720 | -80 | -4.4% | 70,800 |
| 2015/07/27 | 1,817.5 | 1,832.5 | 1,790 | 1,800 | -60 | -3.2% | 39,200 |
| 2015/07/24 | 1,880 | 1,880 | 1,825 | 1,860 | -55 | -2.9% | 38,200 |
| 2015/07/23 | 1,965 | 2,000 | 1,875 | 1,915 | -47.5 | -2.4% | 85,600 |
| 2015/07/22 | 1,912.5 | 1,962.5 | 1,902.5 | 1,962.5 | +37.5 | +1.9% | 39,800 |
| 2015/07/21 | 1,930 | 1,945 | 1,900 | 1,925 | -2.5 | -0.1% | 31,000 |
| 2015/07/17 | 1,882.5 | 1,927.5 | 1,862.5 | 1,927.5 | +45 | +2.4% | 46,000 |
| 2015/07/16 | 1,877.5 | 1,885 | 1,832.5 | 1,882.5 | +35 | +1.9% | 25,400 |
| 2015/07/15 | 1,850 | 1,875 | 1,832.5 | 1,847.5 | -5 | -0.3% | 17,200 |
| 2015/07/14 | 1,822.5 | 1,875 | 1,815 | 1,852.5 | +70 | +3.9% | 41,000 |
| 2015/07/13 | 1,800 | 1,800 | 1,747.5 | 1,782.5 | +17.5 | +1% | 31,400 |
| 2015/07/10 | 1,772.5 | 1,847.5 | 1,717.5 | 1,765 | -12.5 | -0.7% | 52,200 |
| 2015/07/09 | 1,712.5 | 1,822.5 | 1,520 | 1,777.5 | -75 | -4% | 136,000 |
| 2015/07/08 | 1,910 | 1,930 | 1,815 | 1,852.5 | -60 | -3.1% | 62,800 |
| 2015/07/07 | 1,895 | 1,957.5 | 1,892.5 | 1,912.5 | +37.5 | +2% | 42,800 |
| 2015/07/06 | 1,890 | 1,922.5 | 1,810 | 1,875 | -40 | -2.1% | 58,600 |
| 2015/07/03 | 1,962.5 | 1,995 | 1,880 | 1,915 | -82.5 | -4.1% | 122,200 |
| 2015/07/02 | 2,062.5 | 2,062.5 | 1,960 | 1,997.5 | -65 | -3.2% | 82,800 |
| 2015/07/01 | 1,925 | 2,065 | 1,905 | 2,062.5 | +142.5 | +7.4% | 125,200 |
| 2015/06/30 | 1,920 | 1,930 | 1,887.5 | 1,920 | ±0 | ±0% | 81,400 |
| 2015/06/29 | 1,870 | 1,980 | 1,865 | 1,920 | -125 | -6.1% | 185,600 |
2251～
2300
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
