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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,699 | 1,715 | 1,688 | 1,700 | -10 | -0.6% | 11,100 |
| 2025/05/01 | 1,690 | 1,712 | 1,685 | 1,710 | +20 | +1.2% | 9,400 |
| 2025/04/30 | 1,712 | 1,785 | 1,681 | 1,690 | -21 | -1.2% | 74,200 |
| 2025/04/28 | 1,680 | 1,712 | 1,680 | 1,711 | +34 | +2% | 22,500 |
| 2025/04/25 | 1,674 | 1,678 | 1,667 | 1,677 | +5 | +0.3% | 8,600 |
| 2025/04/24 | 1,689 | 1,690 | 1,668 | 1,672 | -11 | -0.7% | 11,400 |
| 2025/04/23 | 1,688 | 1,688 | 1,676 | 1,683 | +19 | +1.1% | 7,700 |
| 2025/04/22 | 1,662 | 1,672 | 1,662 | 1,664 | -4 | -0.2% | 6,100 |
| 2025/04/21 | 1,671 | 1,681 | 1,668 | 1,668 | -3 | -0.2% | 5,100 |
| 2025/04/18 | 1,645 | 1,684 | 1,645 | 1,671 | +27 | +1.6% | 15,200 |
| 2025/04/17 | 1,633 | 1,653 | 1,633 | 1,644 | +9 | +0.6% | 5,200 |
| 2025/04/16 | 1,636 | 1,650 | 1,635 | 1,635 | ±0 | ±0% | 9,400 |
| 2025/04/15 | 1,625 | 1,646 | 1,625 | 1,635 | +10 | +0.6% | 8,200 |
| 2025/04/14 | 1,630 | 1,642 | 1,625 | 1,625 | +2 | +0.1% | 10,400 |
| 2025/04/11 | 1,598 | 1,632 | 1,574 | 1,623 | +11 | +0.7% | 14,100 |
| 2025/04/10 | 1,630 | 1,637 | 1,598 | 1,612 | +94 | +6.2% | 28,800 |
| 2025/04/09 | 1,521 | 1,537 | 1,502 | 1,518 | -16 | -1% | 23,000 |
| 2025/04/08 | 1,473 | 1,557 | 1,469 | 1,534 | +121 | +8.6% | 31,600 |
| 2025/04/07 | 1,438 | 1,478 | 1,405 | 1,413 | -115 | -7.5% | 59,100 |
| 2025/04/04 | 1,639 | 1,639 | 1,514 | 1,528 | -131 | -7.9% | 67,900 |
| 2025/04/03 | 1,672 | 1,676 | 1,645 | 1,659 | -22 | -1.3% | 38,500 |
| 2025/04/02 | 1,702 | 1,702 | 1,681 | 1,681 | -21 | -1.2% | 27,100 |
| 2025/04/01 | 1,704 | 1,715 | 1,700 | 1,702 | +2 | +0.1% | 21,900 |
| 2025/03/31 | 1,740 | 1,740 | 1,700 | 1,700 | -44 | -2.5% | 29,500 |
| 2025/03/28 | 1,772 | 1,772 | 1,740 | 1,744 | -28 | -1.6% | 16,700 |
| 2025/03/27 | 1,735 | 1,772 | 1,726 | 1,772 | +37 | +2.1% | 19,700 |
| 2025/03/26 | 1,725 | 1,737 | 1,707 | 1,735 | +18 | +1% | 22,600 |
| 2025/03/25 | 1,721 | 1,735 | 1,711 | 1,717 | ±0 | ±0% | 14,700 |
| 2025/03/24 | 1,751 | 1,756 | 1,710 | 1,717 | -34 | -1.9% | 27,000 |
| 2025/03/21 | 1,759 | 1,768 | 1,751 | 1,751 | -21 | -1.2% | 12,300 |
| 2025/03/19 | 1,772 | 1,788 | 1,763 | 1,772 | ±0 | ±0% | 17,200 |
| 2025/03/18 | 1,753 | 1,772 | 1,752 | 1,772 | +30 | +1.7% | 20,200 |
| 2025/03/17 | 1,740 | 1,752 | 1,734 | 1,742 | +2 | +0.1% | 18,500 |
| 2025/03/14 | 1,735 | 1,744 | 1,728 | 1,740 | +1 | +0.1% | 12,500 |
| 2025/03/13 | 1,734 | 1,743 | 1,726 | 1,739 | +5 | +0.3% | 12,100 |
| 2025/03/12 | 1,725 | 1,746 | 1,701 | 1,734 | +14 | +0.8% | 17,500 |
| 2025/03/11 | 1,720 | 1,754 | 1,700 | 1,720 | -37 | -2.1% | 46,600 |
| 2025/03/10 | 1,691 | 1,761 | 1,691 | 1,757 | +66 | +3.9% | 38,100 |
| 2025/03/07 | 1,702 | 1,702 | 1,688 | 1,691 | -22 | -1.3% | 30,700 |
| 2025/03/06 | 1,695 | 1,714 | 1,682 | 1,713 | +18 | +1.1% | 31,300 |
| 2025/03/05 | 1,709 | 1,715 | 1,694 | 1,695 | -15 | -0.9% | 42,000 |
| 2025/03/04 | 1,728 | 1,728 | 1,705 | 1,710 | -19 | -1.1% | 21,500 |
| 2025/03/03 | 1,723 | 1,734 | 1,715 | 1,729 | +10 | +0.6% | 19,200 |
| 2025/02/28 | 1,722 | 1,731 | 1,706 | 1,719 | -3 | -0.2% | 28,300 |
| 2025/02/27 | 1,761 | 1,762 | 1,712 | 1,722 | -79 | -4.4% | 131,500 |
| 2025/02/26 | 1,869 | 1,872 | 1,801 | 1,801 | -54 | -2.9% | 88,100 |
| 2025/02/25 | 1,848 | 1,863 | 1,837 | 1,855 | +24 | +1.3% | 31,500 |
| 2025/02/21 | 1,860 | 1,860 | 1,807 | 1,831 | -29 | -1.6% | 42,600 |
| 2025/02/20 | 1,890 | 1,891 | 1,860 | 1,860 | -31 | -1.6% | 29,800 |
| 2025/02/19 | 1,904 | 1,909 | 1,877 | 1,891 | -11 | -0.6% | 25,800 |
1～
50
件表示中 / 6945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 | 170,000円 | - | - | - | - | 1.88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 |
| オオバ | 106,000円 | +6.2% | +3.7% | 3.96% | 12.06倍 | 1.37倍 |
|
調査測量、計画設計、区画整理、地理情報システム等が柱の建設コンサル。民需比率高い。好財務 |
| ＣＯＯＫ | 16,500円 | -8.1% | -45.9% | 0.00% | 30.28倍 | 1.00倍 |
|
料理レシピサイト最大手。個人向け有料会員が柱。生鮮食品ＥＣ「クックパッドマート」再建中 |
| ＧＥＮＯＶＡ | 98,200円 | +25.9% | +18.4% | 3.05% | 9.09倍 | 2.58倍 |
|
医療機関紹介を含む医療情報サイト運営と、自動受付精算機のクリニック向け販売の２本柱 |
| タカミヤ | 37,200円 | +0.9% | -45.5% | 4.30% | 12.61倍 | 0.78倍 |
|
仮設機材の販売・レンタル大手。新型足場に注力。アグリ事業を育成。韓国、ベトナムで生産 |
市場注目の銘柄
チャート関連のコラム
