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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 1,239 | 1,264 | 1,235 | 1,254 | +15 | +1.2% | 31,400 |
| 2017/12/13 | 1,241 | 1,250.5 | 1,227 | 1,239 | +3 | +0.2% | 54,600 |
| 2017/12/12 | 1,270.5 | 1,295 | 1,234 | 1,236 | -33 | -2.6% | 64,800 |
| 2017/12/11 | 1,304 | 1,304 | 1,269 | 1,269 | -28.5 | -2.2% | 60,000 |
| 2017/12/08 | 1,269 | 1,319 | 1,269 | 1,297.5 | +8.5 | +0.7% | 77,800 |
| 2017/12/07 | 1,265 | 1,312.5 | 1,265 | 1,289 | +33.5 | +2.7% | 142,600 |
| 2017/12/06 | 1,227 | 1,267.5 | 1,216 | 1,255.5 | +43 | +3.5% | 146,600 |
| 2017/12/05 | 1,249.5 | 1,249.5 | 1,200.5 | 1,212.5 | -4 | -0.3% | 55,800 |
| 2017/12/04 | 1,233 | 1,265 | 1,207.5 | 1,216.5 | +1 | +0.1% | 108,000 |
| 2017/12/01 | 1,181.5 | 1,229 | 1,181.5 | 1,215.5 | +36 | +3.1% | 92,400 |
| 2017/11/30 | 1,173 | 1,186.5 | 1,173 | 1,179.5 | +5.5 | +0.5% | 38,600 |
| 2017/11/29 | 1,178.5 | 1,183 | 1,167.5 | 1,174 | +3.5 | +0.3% | 36,600 |
| 2017/11/28 | 1,185 | 1,195 | 1,169 | 1,170.5 | -13 | -1.1% | 41,600 |
| 2017/11/27 | 1,200 | 1,200 | 1,175.5 | 1,183.5 | -6.5 | -0.5% | 35,400 |
| 2017/11/24 | 1,174 | 1,208.5 | 1,174 | 1,190 | +16 | +1.4% | 45,800 |
| 2017/11/22 | 1,172.5 | 1,201.5 | 1,168.5 | 1,174 | +4 | +0.3% | 44,600 |
| 2017/11/21 | 1,168 | 1,175.5 | 1,160 | 1,170 | +3.5 | +0.3% | 42,400 |
| 2017/11/20 | 1,172.5 | 1,177 | 1,165 | 1,166.5 | -10 | -0.8% | 51,400 |
| 2017/11/17 | 1,210 | 1,210 | 1,175.5 | 1,176.5 | -16.5 | -1.4% | 67,000 |
| 2017/11/16 | 1,236.5 | 1,249 | 1,178.5 | 1,193 | +31.5 | +2.7% | 155,000 |
| 2017/11/15 | 1,199 | 1,199.5 | 1,158 | 1,161.5 | -37.5 | -3.1% | 41,800 |
| 2017/11/14 | 1,203 | 1,212.5 | 1,193.5 | 1,199 | -2.5 | -0.2% | 18,600 |
| 2017/11/13 | 1,202.5 | 1,206.5 | 1,192 | 1,201.5 | +7 | +0.6% | 25,800 |
| 2017/11/10 | 1,199.5 | 1,210.5 | 1,191 | 1,194.5 | -22.5 | -1.8% | 32,600 |
| 2017/11/09 | 1,225 | 1,240 | 1,193.5 | 1,217 | -11.5 | -0.9% | 53,400 |
| 2017/11/08 | 1,238.5 | 1,245 | 1,204 | 1,228.5 | -7.5 | -0.6% | 45,600 |
| 2017/11/07 | 1,260 | 1,265 | 1,234 | 1,236 | -19 | -1.5% | 18,400 |
| 2017/11/06 | 1,285.5 | 1,290 | 1,255 | 1,255 | -32.5 | -2.5% | 13,400 |
| 2017/11/02 | 1,295 | 1,295 | 1,265 | 1,287.5 | -12.5 | -1% | 37,800 |
| 2017/11/01 | 1,307.5 | 1,308 | 1,293 | 1,300 | -14 | -1.1% | 27,000 |
| 2017/10/31 | 1,312 | 1,319 | 1,301.5 | 1,314 | -6 | -0.5% | 25,600 |
| 2017/10/30 | 1,292.5 | 1,324.5 | 1,285.5 | 1,320 | +14.5 | +1.1% | 60,800 |
| 2017/10/27 | 1,303.5 | 1,316 | 1,302.5 | 1,305.5 | -0.5 | ±0% | 50,600 |
| 2017/10/26 | 1,300 | 1,319 | 1,300 | 1,306 | -2.5 | -0.2% | 29,800 |
| 2017/10/25 | 1,328 | 1,329.5 | 1,307.5 | 1,308.5 | -22.5 | -1.7% | 30,800 |
| 2017/10/24 | 1,306 | 1,332 | 1,306 | 1,331 | +15.5 | +1.2% | 27,000 |
| 2017/10/23 | 1,306.5 | 1,332 | 1,299.5 | 1,315.5 | +16.5 | +1.3% | 65,800 |
| 2017/10/20 | 1,284 | 1,317.5 | 1,284 | 1,299 | +3 | +0.2% | 63,200 |
| 2017/10/19 | 1,297.5 | 1,315.5 | 1,292 | 1,296 | -2 | -0.2% | 37,200 |
| 2017/10/18 | 1,284.5 | 1,322 | 1,284 | 1,298 | +2 | +0.2% | 37,600 |
| 2017/10/17 | 1,283 | 1,307.5 | 1,275 | 1,296 | +8.5 | +0.7% | 57,400 |
| 2017/10/16 | 1,280 | 1,297 | 1,271 | 1,287.5 | +11 | +0.9% | 47,000 |
| 2017/10/13 | 1,285 | 1,285 | 1,270 | 1,276.5 | -11.5 | -0.9% | 24,000 |
| 2017/10/12 | 1,266 | 1,294.5 | 1,257.5 | 1,288 | +31.5 | +2.5% | 59,400 |
| 2017/10/11 | 1,270.5 | 1,270.5 | 1,245.5 | 1,256.5 | -14 | -1.1% | 14,400 |
| 2017/10/10 | 1,230 | 1,277 | 1,228.5 | 1,270.5 | +39.5 | +3.2% | 51,400 |
| 2017/10/06 | 1,254 | 1,261 | 1,225.5 | 1,231 | -25 | -2% | 69,800 |
| 2017/10/05 | 1,218.5 | 1,265 | 1,218.5 | 1,256 | +39.5 | +3.2% | 141,400 |
| 2017/10/04 | 1,238.5 | 1,238.5 | 1,214 | 1,216.5 | -27 | -2.2% | 32,000 |
| 2017/10/03 | 1,206.5 | 1,245 | 1,192 | 1,243.5 | +40.5 | +3.4% | 73,000 |
1801～
1850
件表示中 / 2495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 | 89,900円 | +32.0% | +41.4% | 1.11% | 16.91倍 | 3.41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 |
| ナレルＧ | 221,900円 | +18.7% | +5.3% | 5.18% | 8.33倍 | 1.44倍 |
|
建設業界向け技術者派遣が主柱。ＩＴ技術者派遣にも業容拡大。未経験者を採用して早期戦力化 |
| セントケアＨＤ | 77,100円 | +4.2% | -20.8% | 3.89% | 12.66倍 | 1.18倍 |
|
訪問介護、入浴、通所介護主体。訪問看護、看護小規模多機能型施設など医療系サービス育成中 |
| オープンＧ | 29,800円 | +17.7% | +267.5% | 1.51% | 34.73倍 | 1.50倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
| 鎌倉新書 | 46,700円 | +21.8% | +26.2% | 4.28% | 22.48倍 | 4.69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 |
市場注目の銘柄
チャート関連のコラム
