楽待の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,347 | 1,493 | 1,334 | 1,479 | +265 | +21.8% | 1,482,600 |
| 2025/09/12 | 1,226 | 1,227 | 1,188 | 1,214 | +11 | +0.9% | 355,000 |
| 2025/09/11 | 1,208 | 1,209 | 1,175 | 1,203 | +3 | +0.3% | 115,500 |
| 2025/09/10 | 1,225 | 1,230 | 1,191 | 1,200 | -10 | -0.8% | 126,800 |
| 2025/09/09 | 1,190 | 1,223 | 1,169 | 1,210 | +39 | +3.3% | 156,700 |
| 2025/09/08 | 1,142 | 1,181 | 1,134 | 1,171 | +43 | +3.8% | 141,500 |
| 2025/09/05 | 1,127 | 1,146 | 1,105 | 1,128 | -2 | -0.2% | 138,000 |
| 2025/09/04 | 1,130 | 1,150 | 1,116 | 1,130 | -6 | -0.5% | 124,600 |
| 2025/09/03 | 1,173 | 1,180 | 1,100 | 1,136 | -43 | -3.6% | 210,300 |
| 2025/09/02 | 1,162 | 1,188 | 1,161 | 1,179 | -13 | -1.1% | 167,700 |
| 2025/09/01 | 1,146 | 1,194 | 1,140 | 1,192 | +47 | +4.1% | 242,900 |
| 2025/08/29 | 1,129 | 1,147 | 1,122 | 1,145 | +16 | +1.4% | 34,100 |
| 2025/08/28 | 1,110 | 1,135 | 1,101 | 1,129 | +8 | +0.7% | 95,100 |
| 2025/08/27 | 1,125 | 1,128 | 1,101 | 1,121 | -4 | -0.4% | 66,300 |
| 2025/08/26 | 1,117 | 1,147 | 1,113 | 1,125 | -8 | -0.7% | 75,900 |
| 2025/08/25 | 1,119 | 1,149 | 1,110 | 1,133 | +23 | +2.1% | 74,100 |
| 2025/08/22 | 1,120 | 1,124 | 1,108 | 1,110 | -10 | -0.9% | 40,500 |
| 2025/08/21 | 1,108 | 1,120 | 1,095 | 1,120 | -4 | -0.4% | 80,600 |
| 2025/08/20 | 1,158 | 1,158 | 1,117 | 1,124 | -23 | -2% | 86,400 |
| 2025/08/19 | 1,136 | 1,150 | 1,125 | 1,147 | +22 | +2% | 78,700 |
| 2025/08/18 | 1,104 | 1,132 | 1,104 | 1,125 | +38 | +3.5% | 145,300 |
| 2025/08/15 | 1,086 | 1,098 | 1,079 | 1,087 | +4 | +0.4% | 67,900 |
| 2025/08/14 | 1,055 | 1,083 | 1,049 | 1,083 | +23 | +2.2% | 51,700 |
| 2025/08/13 | 1,066 | 1,072 | 1,048 | 1,060 | -3 | -0.3% | 45,600 |
| 2025/08/12 | 1,054 | 1,075 | 1,054 | 1,063 | +9 | +0.9% | 69,400 |
| 2025/08/08 | 1,074 | 1,074 | 1,054 | 1,054 | -20 | -1.9% | 34,700 |
| 2025/08/07 | 1,068 | 1,077 | 1,050 | 1,074 | +3 | +0.3% | 61,900 |
| 2025/08/06 | 1,056 | 1,078 | 1,055 | 1,071 | +15 | +1.4% | 61,300 |
| 2025/08/05 | 1,032 | 1,058 | 1,024 | 1,056 | +36 | +3.5% | 81,900 |
| 2025/08/04 | 1,001 | 1,035 | 986 | 1,020 | ±0 | ±0% | 85,100 |
| 2025/08/01 | 1,000 | 1,020 | 1,000 | 1,020 | +20 | +2% | 94,000 |
| 2025/07/31 | 1,000 | 1,004 | 993 | 1,000 | +3 | +0.3% | 60,700 |
| 2025/07/30 | 963 | 1,000 | 963 | 997 | +27 | +2.8% | 58,900 |
| 2025/07/29 | 986 | 987 | 961 | 970 | -17 | -1.7% | 104,100 |
| 2025/07/28 | 992 | 1,001 | 984 | 987 | +5 | +0.5% | 57,700 |
| 2025/07/25 | 990 | 1,000 | 982 | 982 | +2 | +0.2% | 48,200 |
| 2025/07/24 | 1,002 | 1,005 | 975 | 980 | -21 | -2.1% | 105,400 |
| 2025/07/23 | 1,024 | 1,028 | 998 | 1,001 | -16 | -1.6% | 83,100 |
| 2025/07/22 | 1,001 | 1,018 | 1,000 | 1,017 | +15 | +1.5% | 84,800 |
| 2025/07/18 | 1,007 | 1,019 | 986 | 1,002 | -11 | -1.1% | 95,800 |
| 2025/07/17 | 1,007 | 1,027 | 1,007 | 1,013 | -4 | -0.4% | 40,600 |
| 2025/07/16 | 1,014 | 1,018 | 1,001 | 1,017 | -4 | -0.4% | 66,300 |
| 2025/07/15 | 1,029 | 1,032 | 1,008 | 1,021 | -1 | -0.1% | 71,100 |
| 2025/07/14 | 1,000 | 1,033 | 1,000 | 1,022 | +20 | +2% | 67,400 |
| 2025/07/11 | 1,017 | 1,034 | 998 | 1,002 | -22 | -2.1% | 110,100 |
| 2025/07/10 | 1,035 | 1,035 | 1,015 | 1,024 | -1 | -0.1% | 72,300 |
| 2025/07/09 | 1,010 | 1,026 | 988 | 1,025 | +30 | +3% | 120,600 |
| 2025/07/08 | 981 | 1,000 | 955 | 995 | +22 | +2.3% | 166,200 |
| 2025/07/07 | 953 | 973 | 937 | 973 | +50 | +5.4% | 130,900 |
| 2025/07/04 | 942 | 943 | 921 | 923 | -10 | -1.1% | 56,000 |
1～
50
件表示中 / 2587件
類似銘柄と比較する
現在ご覧いただいている「楽 待」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 |
|---|---|---|---|---|---|---|---|---|
| 楽 待 | 147,900円 | +10.8% | +14.4% | 0.88% | 22.76倍 | 5.61倍 |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
| イージェイＨＤ | 176,300円 | +10.1% | +10.1% | 3.91% | 9.48倍 | 0.93倍 |
|
エイトコンサルと日本技術開発が０７年に経営統合し発足。官公庁工事が柱の総合建設コンサル |
| エイジス | 299,500円 | +9.0% | -19.8% | 3.17% | 12.21倍 | 1.01倍 |
|
棚卸代行はじめ店舗リテールサポートが主軸。製造業へマーケティング提案拡充。海外も強化 |
| キタハマキャピ | 5,600円 | +7635.7% | - | 0.00% | 193.10倍 | 15.22倍 |
|
投資運用子会社売却し事業再構築。不動産の開発・販売中心に再建図る。ゴルフ場運営が柱 |
| ライク | 148,700円 | +4.6% | +15.8% | 4.03% | 10.38倍 | 1.60倍 |
|
モバイル、建設、物流など向けの人材サービス。保育園や学童などの保育事業。介護事業も展開 |
市場注目の銘柄
チャート関連のコラム
