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 |
|---|---|---|---|---|---|---|---|
| 2014/12/25 | 1,685 | 1,689 | 1,677 | 1,689 | +21 | +1.3% | 16,500 |
| 2014/12/24 | 1,668 | 1,678 | 1,648 | 1,668 | -2 | -0.1% | 13,000 |
| 2014/12/22 | 1,682 | 1,683 | 1,640 | 1,670 | -25 | -1.5% | 16,600 |
| 2014/12/19 | 1,699 | 1,699 | 1,686 | 1,695 | -4 | -0.2% | 8,300 |
| 2014/12/18 | 1,699 | 1,700 | 1,696 | 1,699 | +3 | +0.2% | 3,400 |
| 2014/12/17 | 1,692 | 1,700 | 1,685 | 1,696 | -4 | -0.2% | 6,300 |
| 2014/12/16 | 1,681 | 1,700 | 1,676 | 1,700 | +24 | +1.4% | 5,600 |
| 2014/12/15 | 1,701 | 1,705 | 1,664 | 1,676 | -34 | -2% | 12,500 |
| 2014/12/12 | 1,766 | 1,766 | 1,630 | 1,710 | -57 | -3.2% | 31,400 |
| 2014/12/11 | 1,466 | 1,769 | 1,459 | 1,767 | +298 | +20.3% | 46,100 |
| 2014/12/10 | 1,455 | 1,470 | 1,453 | 1,469 | +9 | +0.6% | 3,200 |
| 2014/12/09 | 1,461 | 1,461 | 1,459 | 1,460 | -5 | -0.3% | 7,500 |
| 2014/12/08 | 1,449 | 1,470 | 1,448 | 1,465 | +40 | +2.8% | 6,100 |
| 2014/12/05 | 1,450 | 1,450 | 1,420 | 1,425 | +3 | +0.2% | 3,500 |
| 2014/12/04 | 1,444 | 1,477 | 1,422 | 1,422 | -20 | -1.4% | 9,900 |
| 2014/12/03 | 1,421 | 1,477 | 1,421 | 1,442 | +23 | +1.6% | 10,700 |
| 2014/12/02 | 1,390 | 1,477 | 1,380 | 1,419 | +50 | +3.7% | 11,900 |
| 2014/12/01 | 1,339 | 1,369 | 1,331 | 1,369 | +39 | +2.9% | 10,500 |
| 2014/11/28 | 1,305 | 1,338 | 1,305 | 1,330 | +25 | +1.9% | 8,100 |
| 2014/11/27 | 1,239 | 1,305 | 1,239 | 1,305 | +67 | +5.4% | 16,100 |
| 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 |
2601～
2650
件表示中 / 7017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 | 130,000円 | - | - | - | - | 1.31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 |
| 日エコシステム | 157,000円 | +26.0% | +6.3% | 1.12% | 19.54倍 | 2.34倍 |
|
公営競技場運営受託と設備整備、道路保守点検、水質管理が３本柱。中部地方地盤。Ｍ＆Ａ積極的 |
| 東会舘 | 391,000円 | +3.3% | +6.7% | 0.77% | 14.18倍 | 1.18倍 |
|
宴会場、結婚式場、レストランの名門。婚礼と法人宴会に強み。丸の内の本館が１９年に再開業 |
| アビスト | 339,000円 | +7.0% | -11.6% | 3.01% | 30.66倍 | 1.96倍 |
|
自動車向けの機械部品の設計開発アウトソーシングが主。美容・健康商品の製造販売も |
| アイビス | 367,500円 | +6.1% | +7.2% | 1.36% | 16.44倍 | 5.79倍 |
|
モバイルペイントアプリ「ｉｂｉｓＰａｉｎｔ」運営。サブスクが急成長中。企業向け開発支援も |
市場注目の銘柄
チャート関連のコラム
