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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,422 | 1,435.5 | 1,388 | 1,415 | -16.5 | -1.2% | 77,400 |
| 2017/07/19 | 1,357.5 | 1,431.5 | 1,353 | 1,431.5 | +85 | +6.3% | 177,600 |
| 2017/07/18 | 1,350 | 1,370 | 1,275 | 1,346.5 | +19.5 | +1.5% | 371,600 |
| 2017/07/14 | 1,312 | 1,327 | 1,296 | 1,327 | +23 | +1.8% | 40,000 |
| 2017/07/13 | 1,301 | 1,305 | 1,280 | 1,304 | +5 | +0.4% | 34,400 |
| 2017/07/12 | 1,304 | 1,320 | 1,294 | 1,299 | -5 | -0.4% | 16,000 |
| 2017/07/11 | 1,313 | 1,325 | 1,292.5 | 1,304 | -3.5 | -0.3% | 16,600 |
| 2017/07/10 | 1,312 | 1,335 | 1,300.5 | 1,307.5 | +8.5 | +0.7% | 26,200 |
| 2017/07/07 | 1,296.5 | 1,313 | 1,283 | 1,299 | +2.5 | +0.2% | 19,600 |
| 2017/07/06 | 1,326.5 | 1,328.5 | 1,280 | 1,296.5 | -25.5 | -1.9% | 37,800 |
| 2017/07/05 | 1,302 | 1,330 | 1,289 | 1,322 | +17 | +1.3% | 58,200 |
| 2017/07/04 | 1,327.5 | 1,332 | 1,276 | 1,305 | -20 | -1.5% | 58,600 |
| 2017/07/03 | 1,306.5 | 1,325 | 1,290.5 | 1,325 | +39.5 | +3.1% | 56,400 |
| 2017/06/30 | 1,276 | 1,301 | 1,250.5 | 1,285.5 | -21 | -1.6% | 74,600 |
| 2017/06/29 | 1,328 | 1,328 | 1,296.5 | 1,306.5 | -1.5 | -0.1% | 28,200 |
| 2017/06/28 | 1,347.5 | 1,348 | 1,300.5 | 1,308 | -34 | -2.5% | 40,000 |
| 2017/06/27 | 1,330 | 1,342 | 1,305 | 1,342 | +18.5 | +1.4% | 30,200 |
| 2017/06/26 | 1,290.5 | 1,331 | 1,290.5 | 1,323.5 | +21.5 | +1.7% | 33,000 |
| 2017/06/23 | 1,316 | 1,317.5 | 1,286.5 | 1,302 | -13.5 | -1% | 42,400 |
| 2017/06/22 | 1,332.5 | 1,333.5 | 1,306.5 | 1,315.5 | -18 | -1.3% | 28,000 |
| 2017/06/21 | 1,310.5 | 1,346.5 | 1,310.5 | 1,333.5 | +19 | +1.4% | 38,600 |
| 2017/06/20 | 1,326.5 | 1,336.5 | 1,305 | 1,314.5 | -4 | -0.3% | 42,200 |
| 2017/06/19 | 1,352.5 | 1,352.5 | 1,280.5 | 1,318.5 | -8.5 | -0.6% | 74,000 |
| 2017/06/16 | 1,325 | 1,356 | 1,306.5 | 1,327 | +6.5 | +0.5% | 85,800 |
| 2017/06/15 | 1,425.5 | 1,425.5 | 1,303 | 1,320.5 | -125.5 | -8.7% | 228,200 |
| 2017/06/14 | 1,449.5 | 1,468.5 | 1,445 | 1,446 | -9 | -0.6% | 44,000 |
| 2017/06/13 | 1,444.5 | 1,460 | 1,427 | 1,455 | +10.5 | +0.7% | 26,000 |
| 2017/06/12 | 1,437.5 | 1,455 | 1,425.5 | 1,444.5 | -15 | -1% | 28,000 |
| 2017/06/09 | 1,439.5 | 1,466.5 | 1,439.5 | 1,459.5 | +21.5 | +1.5% | 31,600 |
| 2017/06/08 | 1,492.5 | 1,492.5 | 1,433 | 1,438 | -54.5 | -3.7% | 35,000 |
| 2017/06/07 | 1,430 | 1,493 | 1,430 | 1,492.5 | +62.5 | +4.4% | 19,600 |
| 2017/06/06 | 1,490 | 1,490 | 1,427.5 | 1,430 | -50.5 | -3.4% | 20,400 |
| 2017/06/05 | 1,445 | 1,488.5 | 1,438 | 1,480.5 | +17 | +1.2% | 57,000 |
| 2017/06/02 | 1,474.5 | 1,474.5 | 1,447.5 | 1,463.5 | -13.5 | -0.9% | 42,800 |
| 2017/06/01 | 1,497.5 | 1,497.5 | 1,446.5 | 1,477 | -7 | -0.5% | 31,200 |
| 2017/05/31 | 1,415 | 1,497.5 | 1,411 | 1,484 | +56 | +3.9% | 64,600 |
| 2017/05/30 | 1,438.5 | 1,450 | 1,402 | 1,428 | -22 | -1.5% | 42,800 |
| 2017/05/29 | 1,433.5 | 1,459 | 1,419.5 | 1,450 | +16.5 | +1.2% | 64,800 |
| 2017/05/26 | 1,407 | 1,439 | 1,373 | 1,433.5 | +23.5 | +1.7% | 63,800 |
| 2017/05/25 | 1,415 | 1,415 | 1,370.5 | 1,410 | -5 | -0.4% | 58,800 |
| 2017/05/24 | 1,334.5 | 1,416 | 1,334.5 | 1,415 | +75 | +5.6% | 59,200 |
| 2017/05/23 | 1,374 | 1,380 | 1,330 | 1,340 | -32.5 | -2.4% | 29,200 |
| 2017/05/22 | 1,358.5 | 1,385 | 1,349 | 1,372.5 | +26.5 | +2% | 60,800 |
| 2017/05/19 | 1,258.5 | 1,346 | 1,258.5 | 1,346 | +89.5 | +7.1% | 90,400 |
| 2017/05/18 | 1,202 | 1,260 | 1,202 | 1,256.5 | +18 | +1.5% | 55,000 |
| 2017/05/17 | 1,252.5 | 1,256 | 1,229 | 1,238.5 | -21.5 | -1.7% | 89,800 |
| 2017/05/16 | 1,232.5 | 1,264.5 | 1,232.5 | 1,260 | +37.5 | +3.1% | 85,600 |
| 2017/05/15 | 1,214 | 1,226.5 | 1,210.5 | 1,222.5 | -16.5 | -1.3% | 49,000 |
| 2017/05/12 | 1,241.5 | 1,250 | 1,227 | 1,239 | +2.5 | +0.2% | 57,000 |
| 2017/05/11 | 1,227.5 | 1,246 | 1,217 | 1,236.5 | +22 | +1.8% | 61,400 |
1901～
1950
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
