9612 ラックランド

9612
2019/11/15
時価
204億円
PER 予
33.6倍
2009年以降
赤字-275.44倍
(2009-2018年)
PBR
3.21倍
2009年以降
0.48-3.8倍
(2009-2018年)
配当 予
1%
ROE 予
9.56%
ROA 予
1.87%
資料
Link
CSV,JSON

株価チャート

株価

11/15

前日 (11/14)
2,490
始値
2,487
高値
2,535
安値
2,480
終値 +0.12%
2,493
出来高 +116.09%
18,800

乖離率

株価(5日)
移動平均値
+0.24%
2,487
株価(25日)
移動平均値
+3.75%
2,403
出来高(5日)
移動平均値
+70.91%
11,000

2019/06/20~2019/11/15

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2019
11/152,4872,5352,4802,493+0.12%18,800204億6603万+3.75%33.63.21
11/142,4952,4992,4812,490-0.12%8,700204億4140万+3.88%33.563.21
11/132,5002,5002,4902,493-0.04%6,600204億6603万+4.31%33.63.21
11/122,4732,4962,4732,494+1.14%9,000204億7424万+4.61%33.613.21
11/112,4602,4772,4462,466+0.65%11,900202億4438万+3.79%33.243.18
11/082,4652,4672,4502,450-0.53%9,400201億1303万+3.33%33.023.16
11/072,4552,4642,4512,463+0.33%7,900202億1975万+4.06%33.193.17
11/062,4552,4572,4442,4550%11,200201億5407万+3.94%33.093.16
11/052,4502,4682,4502,455+0.33%10,300201億5407万+4.16%33.093.16
11/012,4252,4652,4152,447+1.12%11,700200億8840万+3.99%32.983.15
10/312,4452,4502,4202,420-1.22%8,700198億6674万+3.07%32.623.12
10/302,3882,4502,3862,450+2.68%11,800201億1303万+4.48%33.023.16
10/292,3802,4042,3802,386-0.17%10,800195億8762万+2.01%32.163.08
10/282,4002,4002,3842,390+0.72%6,400196億2046万+2.31%32.213.08
10/252,3652,3732,3602,373+0.68%5,100194億8090万+1.67%31.983.06
10/242,3612,3622,3572,357+0.51%3,500193億4955万+1.03%31.773.04
10/232,3632,3632,3452,345+0.09%5,200192億5104万+0.56%31.63.02
10/212,3352,3452,3352,343+0.64%4,200192億3462万+0.51%31.583.02
10/182,3222,3332,3222,328+0.17%3,600191億1148万-0.04%31.383
10/172,3282,3322,3212,324-0.39%7,000190億7864万-0.13%31.323
10/162,3262,3452,3262,333+0.34%7,800191億5253万+0.34%31.443.01
10/152,3252,3402,3242,325+0.09%4,700190億8685万+0.13%31.343
10/112,3292,3352,3202,323-0.17%4,900190億7043万+0.17%31.312.99
10/102,3372,3382,3232,327-0.98%3,600191億327万+0.47%31.363
10/092,3402,3552,3262,350+0.43%4,600192億9209万+1.6%31.673.03
10/082,3252,3402,3242,340+0.65%4,700192億999万+1.39%31.543.02
10/072,3222,3302,3222,325+0.22%3,000190億8685万+0.91%31.343
10/042,3112,3202,3002,320+0.13%4,700190億4580万+0.91%31.272.99
10/032,3332,3332,3052,317-0.73%5,400190億2117万+0.96%31.232.99
10/022,3482,3592,3342,334-0.6%8,300191億6073万+1.92%31.463.01
10/012,3252,3482,3222,348+0.34%5,600192億7567万+2.76%31.653.03
09/302,3452,3452,3252,340+0.69%6,200192億999万+2.59%31.543.02
09/272,3552,3552,3212,324-1.61%11,100190億7864万+2.06%31.322.99
09/262,3602,3732,3492,362+1.5%19,200193億9060万+3.96%31.833.04
09/252,3472,3472,3052,327+0.13%10,500191億327万+2.65%31.363
09/242,3282,3742,3242,324+0.82%13,600190億7864万+2.7%31.322.99
09/202,3292,3292,3042,305-0.99%8,100189億2266万+2.04%31.072.97
09/192,3382,3382,3202,328+0.04%6,300191億1148万+3.24%31.383
09/182,3472,3472,3232,327-0.89%6,500191億327万+3.28%31.363
09/172,3142,3782,3142,348+0.47%20,400192億7567万+4.4%31.653.03
09/132,3172,3392,3132,337+0.99%16,500191億8536万+4.1%31.53.01
09/122,3002,3172,2892,314+0.56%19,100189億9655万+3.3%31.192.98
09/112,2872,3012,2822,301+0.88%6,300188億8982万+2.91%31.012.97
09/102,2762,2952,2502,281+0.22%11,100187億2564万+2.2%30.742.94
09/092,2582,2762,2492,276+0.84%5,600186億8459万+2.06%30.672.93
09/062,2572,2672,2522,257+0.27%3,500185億2861万+1.3%30.422.91
09/052,2492,2682,2482,251+0.67%8,800184億7935万+1.03%30.342.9
09/042,2402,2482,2312,236-0.36%4,100183億5621万+0.31%30.142.88
09/032,2302,2442,2202,244+0.67%5,400184億2189万+0.58%30.242.89
09/022,2362,2362,2062,229-0.31%7,300182億9875万-0.04%30.042.87
08/302,2212,2382,2212,236+1.13%5,300183億5621万+0.27%30.142.88
08/292,2062,2132,1912,211+0.18%3,700181億5098万-0.9%29.82.85
08/282,2022,2082,1902,207-0.05%9,100181億1814万-1.16%29.742.84
08/272,2152,2312,2082,208-0.14%4,100181億2635万-1.16%29.762.85
08/262,2792,2792,2102,211-1.34%9,500181億5098万-1.12%29.82.85
08/232,2402,2412,2312,241+0.36%4,500183億9726万+0.18%30.22.89
08/222,2172,2352,2172,233+1.04%3,100183億3159万-0.04%30.12.88
08/212,2272,2272,2062,210-0.76%3,000181億4277万-1.07%29.792.85
08/202,2252,2462,2132,227+0.09%2,700182億8233万-0.36%30.012.87
08/192,2202,2252,2062,225+0.23%3,800182億6591万-0.49%29.992.87
08/162,2282,2292,2142,220-0.36%1,900182億2486万-0.76%29.922.86
08/152,2102,2442,2032,228-1.24%3,300182億9054万-0.45%30.032.87
08/142,2402,2602,2382,256+0.71%5,500185億2040万+0.71%30.412.91
08/132,2032,2402,2012,240+0.27%6,000183億8905万-0.04%30.192.89
08/092,2492,2492,2292,234+0.31%3,500183億3979万-0.45%30.112.88
08/082,2192,2402,2102,227+1.14%3,300182億8233万-0.89%30.012.87
08/072,2222,2222,1882,202-0.9%3,400180億7709万-2.18%29.682.84
08/062,1802,2252,1582,222+0.45%7,300182億4128万-1.38%29.952.86
08/052,2182,2202,1942,212-0.98%8,700181億5919万-1.82%29.812.85
08/022,2612,2612,2182,234-1.19%8,300183億3979万-0.8%30.112.88
08/012,2482,2892,2482,261-0.18%3,200185億6145万+0.44%30.472.91
07/312,2692,3092,2502,265-0.66%7,600185億9429万+0.67%30.532.92
07/302,2272,2802,2272,280+2.15%6,800187億1743万+1.02%30.732.94
07/292,2272,2412,2272,232+0.27%2,400183億2338万-1.41%30.082.88
07/262,2672,2672,2232,226-1.72%5,900182億7412万-1.98%302.87
07/252,2602,2652,2492,265+0.49%3,000185億9429万-0.61%30.532.92
07/242,2412,2582,2362,254+0.58%2,700185億398万-1.36%30.382.9
07/232,2522,2652,2392,241-0.58%4,000183億9726万-2.23%30.22.89
07/222,2332,2542,2072,254+0.81%5,600185億398万-2%30.382.9
07/192,1942,2432,1942,236+2.66%6,000183億5621万-3.16%30.142.88
07/182,2172,2172,1662,178-1.94%11,100178億8007万-5.96%29.352.81
07/172,2252,2282,2212,221-0.27%4,400182億3307万-4.47%29.932.86
07/162,2502,2502,2252,227-1.2%4,900182億8233万-4.54%30.012.87
07/122,2702,2742,2542,254-0.27%4,400185億398万-3.72%30.382.9
07/112,2552,2642,2482,260+0.67%5,100185億5324万-3.75%30.462.91
07/102,2662,2662,2372,245-1.14%6,200184億3010万-4.59%30.262.89
07/092,2832,2852,2592,271-0.92%5,600186億4354万-3.61%30.612.93
07/082,2982,3052,2892,292-0.56%4,800188億1594万-2.72%30.892.95
07/052,3002,3052,2752,305+0.17%6,500189億2266万-2.08%31.072.97
07/042,3272,3392,3012,301-1.07%8,400188億8982万-2.17%31.012.97
07/032,2932,3262,2702,326+2.65%10,800190億9506万-1.06%31.353
07/022,2352,2752,2302,266+1.75%8,300186億250万-3.53%30.542.92
07/012,1802,2402,1802,227+2.25%14,100182億8233万-5.19%30.012.87
06/282,1872,1962,1642,178-1.18%12,900178億8007万-7.36%29.352.85
06/272,2352,2352,1622,204-1.87%20,300180億9351万-6.33%29.72.89
06/262,4082,4082,2462,246-7.91%53,400184億3831万-4.59%30.272.94
06/252,4442,4592,4352,439-0.12%72,400200億2272万+3.7%32.873.2
06/242,4262,4442,4262,442+0.83%10,500200億4735万+4.23%32.913.2
06/212,4202,4322,4182,422+0.08%7,400198億8316万+3.77%32.643.17
06/202,4402,4402,4142,420+0.37%6,100198億6674万+4.13%32.623.17

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2009年
12月期
384
2/13
202
11/20
25,500
6/2
--+27.91%
1/25
-16.87%
11/20
2010年
12月期
351
12/14
248
1/20
16,200
7/28
27億6026万19億5027万+10.03%
11/16
-6.53%
1/6
2011年
12月期
500
4/26
279
8/9
57,600
4/21
39億3200万21億9405万+33.42%
4/25
-15.73%
3/15
2012年
12月期
560
4/4
410
1/23

1/19
24,500
12/11
44億384万32億2424万+12.84%
4/4
-6.61%
1/9
2013年
12月期
749
12/16
477
2/13
140,900
12/16
58億9013万37億5112万+22.91%
12/18
-22.45%
6/4
2014年
12月期
1,769
12/11
658
2/19
66,200
3/12
139億1141万51億7451万+34.68%
12/11
-12.13%
1/20
2015年
12月期
2,364
12/2
1,360
1/20
153,300
11/27
185億9049万106億9504万+13.84%
10/6
-22.5%
1/21
2016年
12月期
2,110
12/16
1,150
2/12
45,000
12/28
165億9304万90億4360万+11.76%
3/29
-20.52%
2/12
2017年
12月期
2,279
12/14

12/11
1,828
1/18
70,700
12/26
179億2205万143億7539万+6.12%
3/6
-6.33%
2/6
2018年
12月期
3,140
10/5
2,288
12/27
50,900
12/27
246億9296万180億1731万+2.72%
10/19
-20.61%
1/11
最新2,493
2019/11/15
18,800204億6603万+3.75%
2,403

年間値上がり率

2006/12/29 vs 2005/12/30
-44%(0.56倍)
2007/12/28 vs 2006/12/29
-39%(0.61倍)
2008/12/30 vs 2007/12/28
-15%(0.85倍)
2009/12/30 vs 2008/12/30
-19%(0.81倍)
2010/12/30 vs 2009/12/30
18%(1.18倍)
2011/12/30 vs 2010/12/30
34%(1.34倍)
2012/12/28 vs 2011/12/30
19%(1.19倍)
2013/12/30 vs 2012/12/28
32%(1.32倍)
2014/12/30 vs 2013/12/30
126%(2.26倍)
2015/12/30 vs 2014/12/30
15%(1.15倍)
2016/12/30 vs 2015/12/30
8%(1.08倍)
2017/12/29 vs 2016/12/30
13%(1.13倍)
2018/12/28 vs 2017/12/29
11%(1.11倍)
2019/11/15 vs 2018/12/28
4%(1.04倍)
過去安値
200円(2008/10/10)
1147%(12.47倍)
2,493円(11/15)