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 |
|---|---|---|---|---|---|---|---|
| 2025/08/14 | 1,164 | 1,173 | 1,145 | 1,146 | -15 | -1.3% | 85,900 |
| 2025/08/13 | 1,159 | 1,167 | 1,143 | 1,161 | +2 | +0.2% | 73,500 |
| 2025/08/12 | 1,165 | 1,189 | 1,136 | 1,159 | +61 | +5.6% | 185,300 |
| 2025/08/08 | 1,091 | 1,102 | 1,081 | 1,098 | +7 | +0.6% | 40,100 |
| 2025/08/07 | 1,093 | 1,101 | 1,086 | 1,091 | -7 | -0.6% | 39,000 |
| 2025/08/06 | 1,075 | 1,105 | 1,068 | 1,098 | +17 | +1.6% | 48,200 |
| 2025/08/05 | 1,097 | 1,106 | 1,081 | 1,081 | -16 | -1.5% | 58,800 |
| 2025/08/04 | 1,104 | 1,104 | 1,086 | 1,097 | -10 | -0.9% | 42,200 |
| 2025/08/01 | 1,074 | 1,107 | 1,069 | 1,107 | +40 | +3.7% | 51,600 |
| 2025/07/31 | 1,077 | 1,079 | 1,062 | 1,067 | +3 | +0.3% | 34,400 |
| 2025/07/30 | 1,062 | 1,083 | 1,061 | 1,064 | +2 | +0.2% | 103,700 |
| 2025/07/29 | 1,075 | 1,087 | 1,061 | 1,062 | -11 | -1% | 41,800 |
| 2025/07/28 | 1,080 | 1,081 | 1,067 | 1,073 | ±0 | ±0% | 36,500 |
| 2025/07/25 | 1,060 | 1,079 | 1,051 | 1,073 | +10 | +0.9% | 43,400 |
| 2025/07/24 | 1,052 | 1,067 | 1,052 | 1,063 | +15 | +1.4% | 44,600 |
| 2025/07/23 | 1,025 | 1,054 | 1,025 | 1,048 | +29 | +2.8% | 54,100 |
| 2025/07/22 | 1,015 | 1,024 | 1,011 | 1,019 | +1 | +0.1% | 32,000 |
| 2025/07/18 | 1,025 | 1,035 | 1,018 | 1,018 | -6 | -0.6% | 23,000 |
| 2025/07/17 | 1,015 | 1,031 | 1,015 | 1,024 | +5 | +0.5% | 29,300 |
| 2025/07/16 | 1,036 | 1,036 | 1,019 | 1,019 | -17 | -1.6% | 25,300 |
| 2025/07/15 | 1,062 | 1,062 | 1,036 | 1,036 | -23 | -2.2% | 35,600 |
| 2025/07/14 | 1,034 | 1,070 | 1,034 | 1,059 | +28 | +2.7% | 78,000 |
| 2025/07/11 | 1,000 | 1,042 | 1,000 | 1,031 | +32 | +3.2% | 78,600 |
| 2025/07/10 | 1,013 | 1,017 | 998 | 999 | -14 | -1.4% | 46,600 |
| 2025/07/09 | 1,011 | 1,030 | 1,007 | 1,013 | +2 | +0.2% | 42,500 |
| 2025/07/08 | 1,002 | 1,014 | 1,000 | 1,011 | +9 | +0.9% | 44,700 |
| 2025/07/07 | 1,002 | 1,018 | 1,002 | 1,002 | -4 | -0.4% | 27,700 |
| 2025/07/04 | 1,007 | 1,022 | 1,005 | 1,006 | -1 | -0.1% | 43,500 |
| 2025/07/03 | 1,004 | 1,013 | 1,002 | 1,007 | -4 | -0.4% | 44,800 |
| 2025/07/02 | 1,014 | 1,019 | 985 | 1,011 | -27 | -2.6% | 149,700 |
| 2025/07/01 | 1,053 | 1,053 | 1,033 | 1,038 | ±0 | ±0% | 33,800 |
| 2025/06/30 | 1,064 | 1,072 | 1,038 | 1,038 | -15 | -1.4% | 50,900 |
| 2025/06/27 | 1,023 | 1,066 | 1,023 | 1,053 | +30 | +2.9% | 76,500 |
| 2025/06/26 | 1,023 | 1,032 | 1,014 | 1,023 | +10 | +1% | 42,900 |
| 2025/06/25 | 1,003 | 1,020 | 1,003 | 1,013 | +9 | +0.9% | 52,800 |
| 2025/06/24 | 985 | 1,004 | 982 | 1,004 | +23 | +2.3% | 51,800 |
| 2025/06/23 | 999 | 999 | 960 | 981 | -18 | -1.8% | 117,400 |
| 2025/06/20 | 1,006 | 1,011 | 999 | 999 | -8 | -0.8% | 83,100 |
| 2025/06/19 | 1,011 | 1,018 | 1,001 | 1,007 | -11 | -1.1% | 51,600 |
| 2025/06/18 | 1,005 | 1,021 | 1,005 | 1,018 | +15 | +1.5% | 51,200 |
| 2025/06/17 | 1,010 | 1,018 | 1,003 | 1,003 | -15 | -1.5% | 43,600 |
| 2025/06/16 | 1,007 | 1,021 | 1,002 | 1,018 | ±0 | ±0% | 62,500 |
| 2025/06/13 | 1,040 | 1,042 | 1,016 | 1,018 | -23 | -2.2% | 84,300 |
| 2025/06/12 | 1,072 | 1,083 | 1,040 | 1,041 | -31 | -2.9% | 82,200 |
| 2025/06/11 | 1,069 | 1,081 | 1,064 | 1,072 | +6 | +0.6% | 47,500 |
| 2025/06/10 | 1,080 | 1,083 | 1,048 | 1,066 | -17 | -1.6% | 77,300 |
| 2025/06/09 | 1,067 | 1,090 | 1,057 | 1,083 | +10 | +0.9% | 92,200 |
| 2025/06/06 | 1,099 | 1,099 | 1,066 | 1,073 | -29 | -2.6% | 138,700 |
| 2025/06/05 | 1,136 | 1,137 | 1,102 | 1,102 | -37 | -3.2% | 105,800 |
| 2025/06/04 | 1,135 | 1,154 | 1,130 | 1,139 | +6 | +0.5% | 61,200 |
1～
50
件表示中 / 7015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 | 128,000円 | - | - | - | - | 1.42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 |
| サニックスＨＤ | 24,700円 | +3.2% | +24.8% | 0.81% | 6.65倍 | 1.16倍 |
|
太陽光発電設備工事の大手。シロアリ防除で創業。廃プラ処理に進出。２５年４月より持株会社に |
| 早稲田学 | 117,100円 | +15.6% | - | 4.54% | 11.66倍 | 1.68倍 |
|
小中学生向けの集団指導塾「Ｗ早稲田ゼミ」を北関東軸に展開。高校生向け集団塾、個別塾も |
| さくらさ | 259,200円 | +4.8% | +0.3% | 0.93% | 16.40倍 | 2.13倍 |
|
柱は認可保育園運営。保育園物件扱う不動産仲介、コンサルティングも。子育て支援事業に注力 |
| キャリアＤＣ | 214,900円 | +7.1% | +21.7% | 4.42% | 9.59倍 | 2.85倍 |
|
転職情報をＷｅｂ「ｔｙｐｅ」や適職フェア等で展開。エンジニア分野に強み。人材紹介も |
市場注目の銘柄
チャート関連のコラム
