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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 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 |
| 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 |
2001～
2050
件表示中 / 2588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 | 143,500円 | +10.8% | +14.4% | 0.91% | 22.09倍 | 5.45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 |
| イージェイＨＤ | 176,300円 | +10.1% | +10.1% | 3.91% | 9.48倍 | 0.93倍 |
|
エイトコンサルと日本技術開発が０７年に経営統合し発足。官公庁工事が柱の総合建設コンサル |
| ライク | 148,400円 | +4.6% | +15.8% | 4.04% | 10.36倍 | 1.60倍 |
|
モバイル、建設、物流など向けの人材サービス。保育園や学童などの保育事業。介護事業も展開 |
| キャリアリンク | 240,400円 | +5.3% | +0.1% | 4.99% | 15.45倍 | 1.93倍 |
|
官公庁関連や大手企業向けビジネスプロセスの業務請負、人材派遣が柱。食品加工分野も拡大 |
| リソル | 544,000円 | +5.6% | +9.1% | 1.84% | 14.75倍 | 1.87倍 |
|
ホテルやゴルフ場運営、投資再生ビジネスが主力。福利厚生サービス、再生エネルギーも展開 |
市場注目の銘柄
チャート関連のコラム
