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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 1,245.5 | 1,245.5 | 1,214.5 | 1,214.5 | -6 | -0.5% | 38,400 |
| 2017/05/09 | 1,238 | 1,254 | 1,193 | 1,220.5 | -26.5 | -2.1% | 101,400 |
| 2017/05/08 | 1,225 | 1,249.5 | 1,218 | 1,247 | +41 | +3.4% | 94,400 |
| 2017/05/02 | 1,195 | 1,225 | 1,195 | 1,206 | +8.5 | +0.7% | 42,800 |
| 2017/05/01 | 1,200 | 1,209.5 | 1,189 | 1,197.5 | -2.5 | -0.2% | 43,000 |
| 2017/04/28 | 1,215 | 1,235 | 1,200 | 1,200 | -13.5 | -1.1% | 40,000 |
| 2017/04/27 | 1,250 | 1,250 | 1,213 | 1,213.5 | -26 | -2.1% | 63,200 |
| 2017/04/26 | 1,267 | 1,273.5 | 1,225 | 1,239.5 | -8 | -0.6% | 28,400 |
| 2017/04/25 | 1,245 | 1,260.5 | 1,238.5 | 1,247.5 | +7 | +0.6% | 17,400 |
| 2017/04/24 | 1,269 | 1,272.5 | 1,234.5 | 1,240.5 | -28.5 | -2.2% | 39,800 |
| 2017/04/21 | 1,265 | 1,314.5 | 1,250.5 | 1,269 | +4 | +0.3% | 28,000 |
| 2017/04/20 | 1,255 | 1,278.5 | 1,246.5 | 1,265 | +4.5 | +0.4% | 23,800 |
| 2017/04/19 | 1,251 | 1,269.5 | 1,250.5 | 1,260.5 | +23 | +1.9% | 25,000 |
| 2017/04/18 | 1,258 | 1,276 | 1,226 | 1,237.5 | +9 | +0.7% | 32,000 |
| 2017/04/17 | 1,197 | 1,258 | 1,190 | 1,228.5 | +19 | +1.6% | 38,200 |
| 2017/04/14 | 1,314.5 | 1,314.5 | 1,208 | 1,209.5 | -118 | -8.9% | 100,200 |
| 2017/04/13 | 1,418 | 1,423.5 | 1,326.5 | 1,327.5 | -122 | -8.4% | 50,400 |
| 2017/04/12 | 1,420 | 1,463 | 1,374 | 1,449.5 | +4.5 | +0.3% | 74,200 |
| 2017/04/11 | 1,442 | 1,459 | 1,425 | 1,445 | -6.5 | -0.4% | 33,600 |
| 2017/04/10 | 1,459 | 1,462 | 1,440 | 1,451.5 | -8 | -0.5% | 70,600 |
| 2017/04/07 | 1,413 | 1,461 | 1,397 | 1,459.5 | +63 | +4.5% | 62,600 |
| 2017/04/06 | 1,408.5 | 1,411 | 1,383 | 1,396.5 | -23.5 | -1.7% | 49,800 |
| 2017/04/05 | 1,400.5 | 1,427.5 | 1,392.5 | 1,420 | +28 | +2% | 46,800 |
| 2017/04/04 | 1,394.5 | 1,425.5 | 1,365 | 1,392 | -17 | -1.2% | 76,600 |
| 2017/04/03 | 1,395 | 1,420 | 1,367.5 | 1,409 | +15 | +1.1% | 50,200 |
| 2017/03/31 | 1,432.5 | 1,450 | 1,376.5 | 1,394 | -31 | -2.2% | 60,000 |
| 2017/03/30 | 1,377 | 1,425 | 1,372.5 | 1,425 | +70.5 | +5.2% | 50,000 |
| 2017/03/29 | 1,332.5 | 1,360 | 1,331.5 | 1,354.5 | +31 | +2.3% | 47,000 |
| 2017/03/28 | 1,323 | 1,345 | 1,308.5 | 1,323.5 | -2.5 | -0.2% | 37,200 |
| 2017/03/27 | 1,350.5 | 1,355 | 1,322 | 1,326 | -23.5 | -1.7% | 23,400 |
| 2017/03/24 | 1,294 | 1,350 | 1,286 | 1,349.5 | +63.5 | +4.9% | 70,000 |
| 2017/03/23 | 1,228.5 | 1,286 | 1,228.5 | 1,286 | +51 | +4.1% | 19,200 |
| 2017/03/22 | 1,239.5 | 1,240.5 | 1,216 | 1,235 | -14.5 | -1.2% | 56,200 |
| 2017/03/21 | 1,228.5 | 1,251 | 1,225 | 1,249.5 | +16 | +1.3% | 37,000 |
| 2017/03/17 | 1,283.5 | 1,288.5 | 1,227.5 | 1,233.5 | -35 | -2.8% | 43,200 |
| 2017/03/16 | 1,208 | 1,289.5 | 1,208 | 1,268.5 | +52.5 | +4.3% | 71,800 |
| 2017/03/15 | 1,291 | 1,295 | 1,176 | 1,216 | -53 | -4.2% | 187,600 |
| 2017/03/14 | 1,240 | 1,269 | 1,239.5 | 1,269 | +34 | +2.8% | 43,600 |
| 2017/03/13 | 1,270 | 1,270 | 1,230 | 1,235 | -40 | -3.1% | 45,800 |
| 2017/03/10 | 1,270.5 | 1,276 | 1,254 | 1,275 | +22 | +1.8% | 42,800 |
| 2017/03/09 | 1,270.5 | 1,275 | 1,250.5 | 1,253 | -23 | -1.8% | 48,800 |
| 2017/03/08 | 1,280 | 1,285 | 1,266 | 1,276 | -4 | -0.3% | 47,200 |
| 2017/03/07 | 1,262.5 | 1,286.5 | 1,261 | 1,280 | +18.5 | +1.5% | 43,200 |
| 2017/03/06 | 1,248 | 1,300 | 1,244 | 1,261.5 | +13 | +1% | 51,000 |
| 2017/03/03 | 1,240 | 1,250 | 1,236 | 1,248.5 | +8.5 | +0.7% | 23,600 |
| 2017/03/02 | 1,232 | 1,244 | 1,227.5 | 1,240 | +15 | +1.2% | 16,400 |
| 2017/03/01 | 1,210 | 1,225 | 1,205 | 1,225 | +15.5 | +1.3% | 10,800 |
| 2017/02/28 | 1,204 | 1,223.5 | 1,194 | 1,209.5 | +8.5 | +0.7% | 21,600 |
| 2017/02/27 | 1,210.5 | 1,210.5 | 1,166 | 1,201 | -10.5 | -0.9% | 27,400 |
| 2017/02/24 | 1,216.5 | 1,216.5 | 1,179 | 1,211.5 | -6 | -0.5% | 43,400 |
1951～
2000
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
