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 |
|---|---|---|---|---|---|---|---|
| 2014/11/26 | 1,230 | 1,238 | 1,227 | 1,238 | +10 | +0.8% | 5,500 |
| 2014/11/25 | 1,229 | 1,229 | 1,212 | 1,228 | +10 | +0.8% | 5,000 |
| 2014/11/21 | 1,220 | 1,220 | 1,206 | 1,218 | -2 | -0.2% | 3,400 |
| 2014/11/20 | 1,212 | 1,224 | 1,211 | 1,220 | +9 | +0.7% | 2,500 |
| 2014/11/19 | 1,206 | 1,211 | 1,200 | 1,211 | +11 | +0.9% | 2,300 |
| 2014/11/18 | 1,210 | 1,211 | 1,200 | 1,200 | -8 | -0.7% | 2,100 |
| 2014/11/17 | 1,200 | 1,208 | 1,195 | 1,208 | +9 | +0.8% | 3,200 |
| 2014/11/14 | 1,200 | 1,200 | 1,195 | 1,199 | -1 | -0.1% | 2,000 |
| 2014/11/13 | 1,200 | 1,200 | 1,198 | 1,200 | ±0 | ±0% | 1,000 |
| 2014/11/12 | 1,184 | 1,200 | 1,184 | 1,200 | +2 | +0.2% | 2,800 |
| 2014/11/11 | 1,203 | 1,216 | 1,198 | 1,198 | -9 | -0.7% | 3,500 |
| 2014/11/10 | 1,206 | 1,207 | 1,200 | 1,207 | +1 | +0.1% | 2,800 |
| 2014/11/07 | 1,185 | 1,211 | 1,185 | 1,206 | +23 | +1.9% | 2,300 |
| 2014/11/06 | 1,210 | 1,220 | 1,182 | 1,183 | -27 | -2.2% | 5,200 |
| 2014/11/05 | 1,200 | 1,214 | 1,190 | 1,210 | +14 | +1.2% | 5,500 |
| 2014/11/04 | 1,200 | 1,221 | 1,196 | 1,196 | -2 | -0.2% | 5,000 |
| 2014/10/31 | 1,200 | 1,200 | 1,185 | 1,198 | -2 | -0.2% | 4,400 |
| 2014/10/30 | 1,205 | 1,205 | 1,192 | 1,200 | +1 | +0.1% | 1,400 |
| 2014/10/29 | 1,195 | 1,205 | 1,190 | 1,199 | ±0 | ±0% | 2,100 |
| 2014/10/28 | 1,210 | 1,210 | 1,198 | 1,199 | -11 | -0.9% | 1,700 |
| 2014/10/27 | 1,219 | 1,219 | 1,210 | 1,210 | -9 | -0.7% | 3,100 |
| 2014/10/24 | 1,223 | 1,223 | 1,218 | 1,219 | -6 | -0.5% | 2,200 |
| 2014/10/23 | 1,219 | 1,225 | 1,215 | 1,225 | +22 | +1.8% | 2,000 |
| 2014/10/22 | 1,219 | 1,219 | 1,203 | 1,203 | -16 | -1.3% | 1,800 |
| 2014/10/21 | 1,180 | 1,240 | 1,180 | 1,219 | +39 | +3.3% | 3,100 |
| 2014/10/20 | 1,147 | 1,180 | 1,147 | 1,180 | +37 | +3.2% | 3,200 |
| 2014/10/17 | 1,149 | 1,152 | 1,131 | 1,143 | +7 | +0.6% | 2,100 |
| 2014/10/16 | 1,133 | 1,145 | 1,131 | 1,136 | -16 | -1.4% | 2,800 |
| 2014/10/15 | 1,146 | 1,152 | 1,130 | 1,152 | +1 | +0.1% | 4,500 |
| 2014/10/14 | 1,199 | 1,199 | 1,130 | 1,151 | -69 | -5.7% | 10,500 |
| 2014/10/10 | 1,222 | 1,232 | 1,220 | 1,220 | -15 | -1.2% | 2,000 |
| 2014/10/09 | 1,224 | 1,238 | 1,223 | 1,235 | +10 | +0.8% | 1,700 |
| 2014/10/08 | 1,226 | 1,230 | 1,225 | 1,225 | -2 | -0.2% | 3,300 |
| 2014/10/07 | 1,236 | 1,238 | 1,225 | 1,227 | -9 | -0.7% | 2,400 |
| 2014/10/06 | 1,238 | 1,243 | 1,235 | 1,236 | +1 | +0.1% | 5,400 |
| 2014/10/03 | 1,230 | 1,240 | 1,227 | 1,235 | +5 | +0.4% | 3,700 |
| 2014/10/02 | 1,245 | 1,245 | 1,201 | 1,230 | -17 | -1.4% | 5,000 |
| 2014/10/01 | 1,200 | 1,247 | 1,195 | 1,247 | +48 | +4% | 7,400 |
| 2014/09/30 | 1,188 | 1,199 | 1,180 | 1,199 | +19 | +1.6% | 8,000 |
| 2014/09/29 | 1,149 | 1,180 | 1,148 | 1,180 | +40 | +3.5% | 6,600 |
| 2014/09/26 | 1,120 | 1,140 | 1,115 | 1,140 | +27 | +2.4% | 6,100 |
| 2014/09/25 | 1,120 | 1,120 | 1,113 | 1,113 | -7 | -0.6% | 6,200 |
| 2014/09/24 | 1,120 | 1,120 | 1,105 | 1,120 | +4 | +0.4% | 2,600 |
| 2014/09/22 | 1,120 | 1,120 | 1,116 | 1,116 | -4 | -0.4% | 3,600 |
| 2014/09/19 | 1,119 | 1,120 | 1,100 | 1,120 | ±0 | ±0% | 2,900 |
| 2014/09/18 | 1,120 | 1,120 | 1,117 | 1,120 | +5 | +0.4% | 3,600 |
| 2014/09/17 | 1,098 | 1,120 | 1,098 | 1,115 | +28 | +2.6% | 6,000 |
| 2014/09/16 | 1,085 | 1,087 | 1,082 | 1,087 | +2 | +0.2% | 1,500 |
| 2014/09/12 | 1,075 | 1,090 | 1,075 | 1,085 | -5 | -0.5% | 1,900 |
| 2014/09/11 | 1,098 | 1,098 | 1,090 | 1,090 | -6 | -0.5% | 1,300 |
2551～
2600
件表示中 / 6947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 | 168,000円 | - | - | - | - | 1.86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 |
| ＧＥＮＯＶＡ | 99,200円 | +25.9% | +18.4% | 3.02% | 9.18倍 | 2.60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 |
| Ｓｃｈｏｏ | 141,300円 | +36.8% | +600.0% | 0.00% | 34.91倍 | 27.05倍 |
|
法人向けオンライン研修が柱。ビジネス・デジタルスキル軸に７０００本超のコンテンツ内製 |
| タカミヤ | 36,800円 | +0.9% | -45.5% | 4.35% | 12.47倍 | 0.77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 |
| ＤＮＨＤ | 202,500円 | +6.9% | +25.8% | 3.46% | 9.50倍 | 1.22倍 |
|
橋梁・道路に強み。大日本コンサルタントとダイヤコンサルタントが２３年７月１日合併 |
市場注目の銘柄
チャート関連のコラム
