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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/03 | 933 | 945 | 911 | 933 | +3 | +0.3% | 116,200 |
| 2025/07/02 | 965 | 966 | 930 | 930 | -36 | -3.7% | 137,700 |
| 2025/07/01 | 981 | 997 | 965 | 966 | -14 | -1.4% | 58,900 |
| 2025/06/30 | 980 | 993 | 971 | 980 | +10 | +1% | 56,200 |
| 2025/06/27 | 1,005 | 1,008 | 966 | 970 | -35 | -3.5% | 141,900 |
| 2025/06/26 | 1,022 | 1,028 | 998 | 1,005 | -17 | -1.7% | 56,000 |
| 2025/06/25 | 1,043 | 1,043 | 997 | 1,022 | -8 | -0.8% | 88,400 |
| 2025/06/24 | 1,003 | 1,045 | 1,003 | 1,030 | +27 | +2.7% | 78,300 |
| 2025/06/23 | 1,002 | 1,021 | 992 | 1,003 | -2 | -0.2% | 102,100 |
| 2025/06/20 | 1,017 | 1,025 | 1,001 | 1,005 | -10 | -1% | 75,800 |
| 2025/06/19 | 1,027 | 1,038 | 1,003 | 1,015 | -22 | -2.1% | 147,700 |
| 2025/06/18 | 1,049 | 1,079 | 1,030 | 1,037 | -5 | -0.5% | 184,300 |
| 2025/06/17 | 1,090 | 1,109 | 1,028 | 1,042 | -9 | -0.9% | 723,100 |
| 2025/06/16 | 1,013 | 1,051 | 1,005 | 1,051 | +150 | +16.6% | 561,400 |
| 2025/06/13 | 946 | 959 | 880 | 901 | -58 | -6% | 477,700 |
| 2025/06/12 | 969 | 987 | 910 | 959 | -10 | -1% | 405,300 |
| 2025/06/11 | 950 | 969 | 934 | 969 | +49 | +5.3% | 196,000 |
| 2025/06/10 | 902 | 924 | 896 | 920 | +23 | +2.6% | 116,400 |
| 2025/06/09 | 869 | 897 | 869 | 897 | +29 | +3.3% | 61,400 |
| 2025/06/06 | 878 | 878 | 867 | 868 | -11 | -1.3% | 45,100 |
| 2025/06/05 | 883 | 892 | 877 | 879 | -4 | -0.5% | 39,200 |
| 2025/06/04 | 874 | 890 | 873 | 883 | +7 | +0.8% | 47,500 |
| 2025/06/03 | 887 | 895 | 875 | 876 | -7 | -0.8% | 32,500 |
| 2025/06/02 | 889 | 897 | 876 | 883 | -6 | -0.7% | 47,600 |
| 2025/05/30 | 899 | 907 | 875 | 889 | -15 | -1.7% | 75,400 |
| 2025/05/29 | 908 | 918 | 891 | 904 | -1 | -0.1% | 77,600 |
| 2025/05/28 | 895 | 915 | 890 | 905 | +10 | +1.1% | 80,300 |
| 2025/05/27 | 890 | 904 | 885 | 895 | +6 | +0.7% | 76,500 |
| 2025/05/26 | 875 | 895 | 867 | 889 | +14 | +1.6% | 104,000 |
| 2025/05/23 | 839 | 879 | 839 | 875 | +42 | +5% | 103,300 |
1～
50
件表示中 / 2557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 | 102,000円 | +32.0% | +41.4% | 0.98% | 18.72倍 | 3.78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 |
| 鎌倉新書 | 56,300円 | +21.8% | +26.2% | 3.55% | 27.11倍 | 5.66倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
| ＡＢホテル | 153,800円 | +6.8% | +3.1% | 1.30% | 8.86倍 | 1.71倍 |
|
愛知地盤にビジネスホテルを展開。製造業の需要が中心。運営は外部委託。東祥の事業部が独立 |
| ビーウィズ | 152,400円 | -1.7% | +12.5% | 5.05% | 30.75倍 | 2.41倍 |
|
自社開発システムによるコールセンター運営に強み。同システムは外販も。パソナグループ |
| 明光ネット | 75,800円 | +8.5% | +35.0% | 3.43% | 14.50倍 | 1.58倍 |
|
小中高向け個別指導の補習塾「明光義塾」をＦＣ軸に展開。日本語学校、学童保育も手がける |
市場注目の銘柄
チャート関連のコラム
