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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,900 | 1,915 | 1,886 | 1,902 | +9 | +0.5% | 23,900 |
| 2025/02/17 | 1,844 | 1,912 | 1,844 | 1,893 | +66 | +3.6% | 51,400 |
| 2025/02/14 | 1,844 | 1,844 | 1,825 | 1,827 | -17 | -0.9% | 20,600 |
| 2025/02/13 | 1,824 | 1,848 | 1,824 | 1,844 | +25 | +1.4% | 18,800 |
| 2025/02/12 | 1,808 | 1,821 | 1,796 | 1,819 | +11 | +0.6% | 39,900 |
| 2025/02/10 | 1,830 | 1,830 | 1,797 | 1,808 | -37 | -2% | 29,400 |
| 2025/02/07 | 1,812 | 1,848 | 1,808 | 1,845 | +33 | +1.8% | 26,500 |
| 2025/02/06 | 1,793 | 1,819 | 1,793 | 1,812 | +26 | +1.5% | 53,200 |
| 2025/02/05 | 1,799 | 1,799 | 1,780 | 1,786 | -8 | -0.4% | 17,400 |
| 2025/02/04 | 1,825 | 1,840 | 1,794 | 1,794 | -32 | -1.8% | 81,200 |
| 2025/02/03 | 1,849 | 1,849 | 1,825 | 1,826 | -22 | -1.2% | 27,500 |
| 2025/01/31 | 1,845 | 1,848 | 1,825 | 1,848 | +4 | +0.2% | 13,900 |
| 2025/01/30 | 1,829 | 1,844 | 1,826 | 1,844 | +26 | +1.4% | 20,100 |
| 2025/01/29 | 1,830 | 1,830 | 1,807 | 1,818 | -12 | -0.7% | 22,800 |
| 2025/01/28 | 1,820 | 1,830 | 1,807 | 1,830 | +9 | +0.5% | 13,000 |
| 2025/01/27 | 1,796 | 1,823 | 1,795 | 1,821 | +46 | +2.6% | 25,100 |
| 2025/01/24 | 1,779 | 1,801 | 1,768 | 1,775 | -4 | -0.2% | 40,800 |
| 2025/01/23 | 1,760 | 1,780 | 1,754 | 1,779 | +19 | +1.1% | 29,300 |
| 2025/01/22 | 1,754 | 1,761 | 1,751 | 1,760 | +9 | +0.5% | 19,600 |
| 2025/01/21 | 1,760 | 1,764 | 1,750 | 1,751 | -5 | -0.3% | 9,300 |
| 2025/01/20 | 1,766 | 1,775 | 1,756 | 1,756 | +1 | +0.1% | 15,400 |
| 2025/01/17 | 1,745 | 1,764 | 1,741 | 1,755 | +17 | +1% | 25,100 |
| 2025/01/16 | 1,733 | 1,744 | 1,730 | 1,738 | +5 | +0.3% | 9,000 |
| 2025/01/15 | 1,745 | 1,759 | 1,726 | 1,733 | -10 | -0.6% | 24,600 |
| 2025/01/14 | 1,737 | 1,760 | 1,729 | 1,743 | +25 | +1.5% | 24,000 |
| 2025/01/10 | 1,750 | 1,750 | 1,718 | 1,718 | -34 | -1.9% | 23,300 |
| 2025/01/09 | 1,762 | 1,775 | 1,752 | 1,752 | -10 | -0.6% | 15,500 |
| 2025/01/08 | 1,778 | 1,780 | 1,759 | 1,762 | -16 | -0.9% | 22,200 |
| 2025/01/07 | 1,785 | 1,795 | 1,774 | 1,778 | -3 | -0.2% | 33,900 |
| 2025/01/06 | 1,793 | 1,809 | 1,780 | 1,781 | +3 | +0.2% | 31,100 |
| 2024/12/30 | 1,790 | 1,800 | 1,778 | 1,778 | -17 | -0.9% | 28,200 |
| 2024/12/27 | 1,701 | 1,795 | 1,699 | 1,795 | +92 | +5.4% | 45,200 |
| 2024/12/26 | 1,678 | 1,724 | 1,678 | 1,703 | +28 | +1.7% | 78,100 |
| 2024/12/25 | 1,665 | 1,688 | 1,657 | 1,675 | +10 | +0.6% | 77,200 |
| 2024/12/24 | 1,700 | 1,713 | 1,663 | 1,665 | -39 | -2.3% | 107,800 |
| 2024/12/23 | 1,724 | 1,729 | 1,700 | 1,704 | -28 | -1.6% | 71,300 |
| 2024/12/20 | 1,760 | 1,768 | 1,732 | 1,732 | -26 | -1.5% | 44,700 |
| 2024/12/19 | 1,780 | 1,780 | 1,755 | 1,758 | -25 | -1.4% | 45,500 |
| 2024/12/18 | 1,785 | 1,792 | 1,780 | 1,783 | -3 | -0.2% | 26,100 |
| 2024/12/17 | 1,807 | 1,812 | 1,786 | 1,786 | -21 | -1.2% | 39,600 |
| 2024/12/16 | 1,833 | 1,835 | 1,806 | 1,807 | -25 | -1.4% | 34,800 |
| 2024/12/13 | 1,835 | 1,843 | 1,831 | 1,832 | -4 | -0.2% | 28,600 |
| 2024/12/12 | 1,847 | 1,850 | 1,826 | 1,836 | -2 | -0.1% | 35,600 |
| 2024/12/11 | 1,821 | 1,845 | 1,812 | 1,838 | +17 | +0.9% | 34,400 |
| 2024/12/10 | 1,852 | 1,860 | 1,821 | 1,821 | -31 | -1.7% | 38,800 |
| 2024/12/09 | 1,870 | 1,880 | 1,852 | 1,852 | -19 | -1% | 29,200 |
| 2024/12/06 | 1,880 | 1,881 | 1,867 | 1,871 | -7 | -0.4% | 20,300 |
| 2024/12/05 | 1,883 | 1,893 | 1,878 | 1,878 | -5 | -0.3% | 23,600 |
| 2024/12/04 | 1,892 | 1,893 | 1,876 | 1,883 | -9 | -0.5% | 28,900 |
| 2024/12/03 | 1,899 | 1,908 | 1,891 | 1,892 | -6 | -0.3% | 29,000 |
51～
100
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
