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 |
|---|---|---|---|---|---|---|---|
| 2015/09/15 | 1,125 | 1,270 | 1,102.5 | 1,167.5 | +92.5 | +8.6% | 252,000 |
| 2015/09/14 | 1,020 | 1,100 | 1,015.5 | 1,075 | +60.5 | +6% | 59,600 |
| 2015/09/11 | 1,000 | 1,035 | 995 | 1,014.5 | +14.5 | +1.5% | 43,000 |
| 2015/09/10 | 995 | 1,009.5 | 973 | 1,000 | -15 | -1.5% | 25,400 |
| 2015/09/09 | 995.5 | 1,015.5 | 971.5 | 1,015 | +59.5 | +6.2% | 56,200 |
| 2015/09/08 | 960.5 | 1,059.5 | 923 | 955.5 | -4.5 | -0.5% | 64,000 |
| 2015/09/07 | 987.5 | 994.5 | 926.5 | 960 | -77.5 | -7.5% | 85,600 |
| 2015/09/04 | 1,068 | 1,072 | 1,016 | 1,037.5 | -62.5 | -5.7% | 52,000 |
| 2015/09/03 | 1,056 | 1,122 | 1,049 | 1,100 | +55 | +5.3% | 43,000 |
| 2015/09/02 | 1,016 | 1,143.5 | 976 | 1,045 | -26 | -2.4% | 71,800 |
| 2015/09/01 | 1,164.5 | 1,164.5 | 1,050.5 | 1,071 | -80.5 | -7% | 51,800 |
| 2015/08/31 | 1,155 | 1,168 | 1,062.5 | 1,151.5 | -3.5 | -0.3% | 102,200 |
| 2015/08/28 | 1,150 | 1,190 | 1,138 | 1,155 | +50 | +4.5% | 77,000 |
| 2015/08/27 | 1,037 | 1,110 | 1,025.5 | 1,105 | +98 | +9.7% | 89,800 |
| 2015/08/26 | 945 | 1,010 | 930 | 1,007 | +62 | +6.6% | 101,400 |
| 2015/08/25 | 800 | 1,035 | 791 | 945 | -55 | -5.5% | 294,600 |
| 2015/08/24 | 1,100 | 1,161.5 | 1,000 | 1,000 | -250 | -20% | 227,800 |
| 2015/08/21 | 1,245 | 1,274 | 1,220 | 1,250 | -85.5 | -6.4% | 71,000 |
| 2015/08/20 | 1,287.5 | 1,335.5 | 1,281.5 | 1,335.5 | -2 | -0.1% | 39,200 |
| 2015/08/19 | 1,363.5 | 1,363.5 | 1,300.5 | 1,337.5 | -28.5 | -2.1% | 25,200 |
| 2015/08/18 | 1,407 | 1,414.5 | 1,340 | 1,366 | -49 | -3.5% | 78,000 |
| 2015/08/17 | 1,325 | 1,442.5 | 1,320.5 | 1,415 | +115 | +8.8% | 88,800 |
| 2015/08/14 | 1,320 | 1,320 | 1,225.5 | 1,300 | +20 | +1.6% | 75,200 |
| 2015/08/13 | 1,367.5 | 1,380 | 1,255.5 | 1,280 | -87.5 | -6.4% | 91,400 |
| 2015/08/12 | 1,400 | 1,409.5 | 1,336 | 1,367.5 | -67 | -4.7% | 53,800 |
| 2015/08/11 | 1,465 | 1,475 | 1,401 | 1,434.5 | -27 | -1.8% | 27,800 |
| 2015/08/10 | 1,450 | 1,461.5 | 1,437 | 1,461.5 | -5.5 | -0.4% | 20,400 |
| 2015/08/07 | 1,476.5 | 1,476.5 | 1,445 | 1,467 | +12 | +0.8% | 20,200 |
| 2015/08/06 | 1,500 | 1,500 | 1,445 | 1,455 | -22.5 | -1.5% | 41,000 |
| 2015/08/05 | 1,465 | 1,491 | 1,393.5 | 1,477.5 | +86.5 | +6.2% | 76,000 |
| 2015/08/04 | 1,512.5 | 1,512.5 | 1,376 | 1,391 | -144 | -9.4% | 123,800 |
| 2015/08/03 | 1,595 | 1,610 | 1,535 | 1,535 | -60 | -3.8% | 34,000 |
| 2015/07/31 | 1,545 | 1,622.5 | 1,517.5 | 1,595 | +42.5 | +2.7% | 55,600 |
| 2015/07/30 | 1,660 | 1,660 | 1,520 | 1,552.5 | -107.5 | -6.5% | 73,000 |
| 2015/07/29 | 1,710 | 1,710 | 1,567.5 | 1,660 | -60 | -3.5% | 111,600 |
| 2015/07/28 | 1,750 | 1,777.5 | 1,702.5 | 1,720 | -80 | -4.4% | 70,800 |
| 2015/07/27 | 1,817.5 | 1,832.5 | 1,790 | 1,800 | -60 | -3.2% | 39,200 |
| 2015/07/24 | 1,880 | 1,880 | 1,825 | 1,860 | -55 | -2.9% | 38,200 |
| 2015/07/23 | 1,965 | 2,000 | 1,875 | 1,915 | -47.5 | -2.4% | 85,600 |
| 2015/07/22 | 1,912.5 | 1,962.5 | 1,902.5 | 1,962.5 | +37.5 | +1.9% | 39,800 |
| 2015/07/21 | 1,930 | 1,945 | 1,900 | 1,925 | -2.5 | -0.1% | 31,000 |
| 2015/07/17 | 1,882.5 | 1,927.5 | 1,862.5 | 1,927.5 | +45 | +2.4% | 46,000 |
| 2015/07/16 | 1,877.5 | 1,885 | 1,832.5 | 1,882.5 | +35 | +1.9% | 25,400 |
| 2015/07/15 | 1,850 | 1,875 | 1,832.5 | 1,847.5 | -5 | -0.3% | 17,200 |
| 2015/07/14 | 1,822.5 | 1,875 | 1,815 | 1,852.5 | +70 | +3.9% | 41,000 |
| 2015/07/13 | 1,800 | 1,800 | 1,747.5 | 1,782.5 | +17.5 | +1% | 31,400 |
| 2015/07/10 | 1,772.5 | 1,847.5 | 1,717.5 | 1,765 | -12.5 | -0.7% | 52,200 |
| 2015/07/09 | 1,712.5 | 1,822.5 | 1,520 | 1,777.5 | -75 | -4% | 136,000 |
| 2015/07/08 | 1,910 | 1,930 | 1,815 | 1,852.5 | -60 | -3.1% | 62,800 |
| 2015/07/07 | 1,895 | 1,957.5 | 1,892.5 | 1,912.5 | +37.5 | +2% | 42,800 |
2351～
2400
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
