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 |
|---|---|---|---|---|---|---|---|
| 2014/10/29 | 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 |
| 2014/09/10 | 1,074 | 1,097 | 1,074 | 1,096 | -2 | -0.2% | 1,700 |
| 2014/09/09 | 1,100 | 1,100 | 1,083 | 1,098 | -2 | -0.2% | 1,900 |
| 2014/09/08 | 1,084 | 1,100 | 1,080 | 1,100 | +16 | +1.5% | 3,400 |
| 2014/09/05 | 1,089 | 1,089 | 1,080 | 1,084 | -1 | -0.1% | 1,200 |
| 2014/09/04 | 1,090 | 1,090 | 1,085 | 1,085 | ±0 | ±0% | 4,000 |
| 2014/09/03 | 1,080 | 1,099 | 1,080 | 1,085 | -15 | -1.4% | 3,600 |
| 2014/09/02 | 1,095 | 1,100 | 1,088 | 1,100 | +6 | +0.5% | 1,600 |
| 2014/09/01 | 1,090 | 1,094 | 1,080 | 1,094 | +4 | +0.4% | 4,600 |
| 2014/08/29 | 1,090 | 1,100 | 1,090 | 1,090 | ±0 | ±0% | 2,100 |
| 2014/08/28 | 1,085 | 1,090 | 1,080 | 1,090 | +5 | +0.5% | 4,400 |
| 2014/08/27 | 1,085 | 1,088 | 1,082 | 1,085 | ±0 | ±0% | 3,700 |
| 2014/08/26 | 1,060 | 1,089 | 1,059 | 1,085 | +29 | +2.7% | 8,200 |
| 2014/08/25 | 1,045 | 1,057 | 1,045 | 1,056 | +12 | +1.1% | 4,700 |
| 2014/08/22 | 1,045 | 1,045 | 1,038 | 1,044 | +1 | +0.1% | 1,400 |
| 2014/08/21 | 1,050 | 1,050 | 1,035 | 1,043 | -2 | -0.2% | 5,700 |
| 2014/08/20 | 1,045 | 1,046 | 1,026 | 1,045 | +1 | +0.1% | 1,700 |
| 2014/08/19 | 1,046 | 1,046 | 1,044 | 1,044 | +12 | +1.2% | 1,400 |
| 2014/08/18 | 1,034 | 1,040 | 1,025 | 1,032 | +3 | +0.3% | 2,400 |
2601～
2650
件表示中 / 6979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 | 99,300円 | - | - | - | - | 1.10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 |
| ＬＴＳ | 223,100円 | +10.2% | +26.3% | 1.57% | 11.33倍 | 2.29倍 |
|
ビジネスプロセス可視化・改善・実行支援など展開、ＩＴビジネスマッチング「アサインナビ」も |
| ベルトラ | 28,400円 | +25.5% | - | 0.00% | 25.99倍 | 4.16倍 |
|
海外の現地体験型ツアー予約サイト「ベルトラ」運営。８０００社と契約し提供。国内ツアーも |
| 日ホスピス | 118,200円 | +32.1% | +73.8% | 2.12% | 9.05倍 | 2.90倍 |
|
末期がんやＡＬＳ患者の終末期ケアを行うホスピス住宅を運営。在宅患者向けの訪問看護も |
| キャリアＤＣ | 181,600円 | +7.1% | +21.7% | 5.23% | 8.09倍 | 2.41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
