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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 1,217.5 | 1,227 | 1,203 | 1,203 | -14.5 | -1.2% | 37,200 |
| 2017/09/29 | 1,245 | 1,245 | 1,206.5 | 1,217.5 | -23.5 | -1.9% | 66,800 |
| 2017/09/28 | 1,227 | 1,246 | 1,205.5 | 1,241 | +16.5 | +1.3% | 103,400 |
| 2017/09/27 | 1,198.5 | 1,225.5 | 1,189.5 | 1,224.5 | +26.5 | +2.2% | 89,800 |
| 2017/09/26 | 1,184.5 | 1,203.5 | 1,165 | 1,198 | +18.5 | +1.6% | 93,600 |
| 2017/09/25 | 1,177.5 | 1,191.5 | 1,163 | 1,179.5 | -8 | -0.7% | 94,800 |
| 2017/09/22 | 1,210 | 1,213 | 1,170 | 1,187.5 | -31.5 | -2.6% | 191,600 |
| 2017/09/21 | 1,258 | 1,261 | 1,205 | 1,219 | -27 | -2.2% | 258,000 |
| 2017/09/20 | 1,365 | 1,365 | 1,246 | 1,246 | -129 | -9.4% | 300,200 |
| 2017/09/19 | 1,297 | 1,379.5 | 1,297 | 1,375 | +78 | +6% | 170,600 |
| 2017/09/15 | 1,282 | 1,312 | 1,207.5 | 1,297 | -5.5 | -0.4% | 266,000 |
| 2017/09/14 | 1,351 | 1,374 | 1,289 | 1,302.5 | -46 | -3.4% | 163,400 |
| 2017/09/13 | 1,339 | 1,351.5 | 1,328 | 1,348.5 | +9.5 | +0.7% | 53,800 |
| 2017/09/12 | 1,314.5 | 1,339 | 1,314.5 | 1,339 | +33.5 | +2.6% | 29,200 |
| 2017/09/11 | 1,305 | 1,350.5 | 1,303 | 1,305.5 | +14.5 | +1.1% | 62,600 |
| 2017/09/08 | 1,293 | 1,319.5 | 1,282 | 1,291 | +4 | +0.3% | 82,800 |
| 2017/09/07 | 1,290 | 1,300 | 1,280 | 1,287 | +2.5 | +0.2% | 33,000 |
| 2017/09/06 | 1,284.5 | 1,325 | 1,251 | 1,284.5 | +2 | +0.2% | 85,400 |
| 2017/09/05 | 1,301 | 1,309 | 1,281 | 1,282.5 | -15 | -1.2% | 72,400 |
| 2017/09/04 | 1,304 | 1,312.5 | 1,290 | 1,297.5 | -10 | -0.8% | 62,200 |
| 2017/09/01 | 1,287.5 | 1,310.5 | 1,287.5 | 1,307.5 | +24.5 | +1.9% | 50,400 |
| 2017/08/31 | 1,271.5 | 1,300 | 1,271 | 1,283 | +13 | +1% | 38,600 |
| 2017/08/30 | 1,283.5 | 1,284 | 1,261 | 1,270 | -2.5 | -0.2% | 32,000 |
| 2017/08/29 | 1,255 | 1,282 | 1,253.5 | 1,272.5 | +10.5 | +0.8% | 42,800 |
| 2017/08/28 | 1,244 | 1,268.5 | 1,244 | 1,262 | +22 | +1.8% | 41,400 |
| 2017/08/25 | 1,244 | 1,244 | 1,233 | 1,240 | -4 | -0.3% | 25,200 |
| 2017/08/24 | 1,212 | 1,251.5 | 1,212 | 1,244 | +23.5 | +1.9% | 25,600 |
| 2017/08/23 | 1,218.5 | 1,229.5 | 1,217 | 1,220.5 | +3.5 | +0.3% | 19,000 |
| 2017/08/22 | 1,228 | 1,236 | 1,206 | 1,217 | +3.5 | +0.3% | 35,000 |
| 2017/08/21 | 1,243.5 | 1,243.5 | 1,207.5 | 1,213.5 | -30 | -2.4% | 52,200 |
| 2017/08/18 | 1,214 | 1,248 | 1,209.5 | 1,243.5 | +30.5 | +2.5% | 57,600 |
| 2017/08/17 | 1,223 | 1,233 | 1,204 | 1,213 | ±0 | ±0% | 24,000 |
| 2017/08/16 | 1,232 | 1,232 | 1,206 | 1,213 | -13 | -1.1% | 27,800 |
| 2017/08/15 | 1,240 | 1,240 | 1,208.5 | 1,226 | +4 | +0.3% | 27,200 |
| 2017/08/14 | 1,229.5 | 1,249.5 | 1,220.5 | 1,222 | -29 | -2.3% | 22,400 |
| 2017/08/10 | 1,287.5 | 1,287.5 | 1,240.5 | 1,251 | -36.5 | -2.8% | 34,800 |
| 2017/08/09 | 1,282 | 1,288.5 | 1,249.5 | 1,287.5 | +14.5 | +1.1% | 52,000 |
| 2017/08/08 | 1,274.5 | 1,281 | 1,255 | 1,273 | -0.5 | ±0% | 27,000 |
| 2017/08/07 | 1,275.5 | 1,279 | 1,245 | 1,273.5 | +11.5 | +0.9% | 28,200 |
| 2017/08/04 | 1,299.5 | 1,299.5 | 1,246.5 | 1,262 | -19.5 | -1.5% | 36,800 |
| 2017/08/03 | 1,322.5 | 1,322.5 | 1,265.5 | 1,281.5 | -50 | -3.8% | 58,400 |
| 2017/08/02 | 1,302 | 1,338 | 1,301.5 | 1,331.5 | +32 | +2.5% | 43,800 |
| 2017/08/01 | 1,355.5 | 1,370 | 1,294 | 1,299.5 | -62.5 | -4.6% | 45,400 |
| 2017/07/31 | 1,327.5 | 1,369.5 | 1,290.5 | 1,362 | +26.5 | +2% | 80,000 |
| 2017/07/28 | 1,392 | 1,401.5 | 1,331 | 1,335.5 | -56.5 | -4.1% | 39,000 |
| 2017/07/27 | 1,378 | 1,394.5 | 1,376.5 | 1,392 | +13.5 | +1% | 38,600 |
| 2017/07/26 | 1,380 | 1,387 | 1,373 | 1,378.5 | -5.5 | -0.4% | 26,200 |
| 2017/07/25 | 1,400 | 1,400 | 1,383.5 | 1,384 | -16 | -1.1% | 13,800 |
| 2017/07/24 | 1,393.5 | 1,410 | 1,375 | 1,400 | -7 | -0.5% | 29,600 |
| 2017/07/21 | 1,412 | 1,412 | 1,390.5 | 1,407 | -8 | -0.6% | 30,600 |
1851～
1900
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
