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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 1,050 | 1,060 | 1,046.5 | 1,060 | +10 | +1% | 32,400 |
| 2015/12/01 | 1,051.5 | 1,066.5 | 1,040.5 | 1,050 | -17 | -1.6% | 34,800 |
| 2015/11/30 | 1,081.5 | 1,081.5 | 1,056.5 | 1,067 | -16 | -1.5% | 23,200 |
| 2015/11/27 | 1,078 | 1,090 | 1,064 | 1,083 | -8.5 | -0.8% | 25,600 |
| 2015/11/26 | 1,085 | 1,093 | 1,073.5 | 1,091.5 | -6 | -0.5% | 17,400 |
| 2015/11/25 | 1,092.5 | 1,113 | 1,081.5 | 1,097.5 | -2 | -0.2% | 31,200 |
| 2015/11/24 | 1,112.5 | 1,112.5 | 1,079 | 1,099.5 | -13 | -1.2% | 27,600 |
| 2015/11/20 | 1,080 | 1,119.5 | 1,071 | 1,112.5 | +18.5 | +1.7% | 14,600 |
| 2015/11/19 | 1,131 | 1,131 | 1,075 | 1,094 | -37 | -3.3% | 39,800 |
| 2015/11/18 | 1,136.5 | 1,136.5 | 1,119 | 1,131 | ±0 | ±0% | 14,800 |
| 2015/11/17 | 1,182.5 | 1,182.5 | 1,112.5 | 1,131 | -26.5 | -2.3% | 48,600 |
| 2015/11/16 | 1,133 | 1,190 | 1,130.5 | 1,157.5 | -30 | -2.5% | 44,600 |
| 2015/11/13 | 1,124.5 | 1,189.5 | 1,105 | 1,187.5 | +72.5 | +6.5% | 65,800 |
| 2015/11/12 | 1,101.5 | 1,115 | 1,100 | 1,115 | +13.5 | +1.2% | 18,800 |
| 2015/11/11 | 1,080.5 | 1,122 | 1,070 | 1,101.5 | -0.5 | ±0% | 45,800 |
| 2015/11/10 | 1,075.5 | 1,172 | 1,075.5 | 1,102 | +30 | +2.8% | 88,400 |
| 2015/11/09 | 1,041 | 1,072 | 1,025 | 1,072 | +56 | +5.5% | 34,200 |
| 2015/11/06 | 993 | 1,035 | 993 | 1,016 | +10.5 | +1% | 24,600 |
| 2015/11/05 | 1,012.5 | 1,035 | 990.5 | 1,005.5 | -32 | -3.1% | 53,000 |
| 2015/11/04 | 1,052.5 | 1,060 | 1,015.5 | 1,037.5 | +1 | +0.1% | 28,000 |
| 2015/11/02 | 1,050.5 | 1,051.5 | 987.5 | 1,036.5 | -56.5 | -5.2% | 214,400 |
| 2015/10/30 | 1,143 | 1,143 | 1,070 | 1,093 | -50 | -4.4% | 131,400 |
| 2015/10/29 | 1,150 | 1,159.5 | 1,128 | 1,143 | -22 | -1.9% | 72,600 |
| 2015/10/28 | 1,181 | 1,207.5 | 1,164.5 | 1,165 | -41 | -3.4% | 111,800 |
| 2015/10/27 | 1,210.5 | 1,225 | 1,185 | 1,206 | -6.5 | -0.5% | 73,400 |
| 2015/10/26 | 1,205 | 1,232 | 1,205 | 1,212.5 | +12.5 | +1% | 26,600 |
| 2015/10/23 | 1,210 | 1,215 | 1,198 | 1,200 | -7.5 | -0.6% | 40,000 |
| 2015/10/22 | 1,200 | 1,209 | 1,188.5 | 1,207.5 | -5 | -0.4% | 42,200 |
| 2015/10/21 | 1,206.5 | 1,232.5 | 1,194.5 | 1,212.5 | -7 | -0.6% | 54,200 |
| 2015/10/20 | 1,230 | 1,231 | 1,202.5 | 1,219.5 | ±0 | ±0% | 40,600 |
| 2015/10/19 | 1,200.5 | 1,220 | 1,171 | 1,219.5 | +44 | +3.7% | 26,400 |
| 2015/10/16 | 1,145 | 1,184 | 1,145 | 1,175.5 | +5.5 | +0.5% | 54,600 |
| 2015/10/15 | 1,133 | 1,184 | 1,133 | 1,170 | +12 | +1% | 29,600 |
| 2015/10/14 | 1,198 | 1,198 | 1,150 | 1,158 | -34.5 | -2.9% | 19,200 |
| 2015/10/13 | 1,215 | 1,257.5 | 1,173 | 1,192.5 | -22.5 | -1.9% | 44,800 |
| 2015/10/09 | 1,191 | 1,225 | 1,185 | 1,215 | +14 | +1.2% | 70,400 |
| 2015/10/08 | 1,250 | 1,260 | 1,175 | 1,201 | -24 | -2% | 72,800 |
| 2015/10/07 | 1,255.5 | 1,266 | 1,170.5 | 1,225 | -105.5 | -7.9% | 145,000 |
| 2015/10/06 | 1,326 | 1,410 | 1,302.5 | 1,330.5 | -95.5 | -6.7% | 317,800 |
| 2015/10/05 | 1,274.5 | 1,426 | 1,235 | 1,426 | +250 | +21.3% | 177,000 |
| 2015/10/02 | 1,070 | 1,194.5 | 1,065 | 1,176 | +131 | +12.5% | 171,400 |
| 2015/10/01 | 1,025.5 | 1,045 | 1,019.5 | 1,045 | +19.5 | +1.9% | 12,800 |
| 2015/09/30 | 1,025.5 | 1,045 | 1,001 | 1,025.5 | +0.5 | ±0% | 26,400 |
| 2015/09/29 | 1,040.5 | 1,050 | 1,005.5 | 1,025 | -40.5 | -3.8% | 37,600 |
| 2015/09/28 | 1,074.5 | 1,074.5 | 1,050.5 | 1,065.5 | -9 | -0.8% | 16,000 |
| 2015/09/25 | 1,041.5 | 1,074.5 | 1,025.5 | 1,074.5 | -15 | -1.4% | 28,200 |
| 2015/09/24 | 1,105 | 1,105 | 1,070.5 | 1,089.5 | -57 | -5% | 26,400 |
| 2015/09/18 | 1,175 | 1,175 | 1,115 | 1,146.5 | -18.5 | -1.6% | 36,800 |
| 2015/09/17 | 1,102.5 | 1,190 | 1,100 | 1,165 | +40 | +3.6% | 59,000 |
| 2015/09/16 | 1,192.5 | 1,200 | 1,069 | 1,125 | -42.5 | -3.6% | 92,000 |
2301～
2350
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
