9612 ラックランド

9612
2020/05/26
時価
203億円
PER 予
33.58倍
2009年以降
赤字-275.44倍
(2009-2019年)
PBR
2.01倍
2009年以降
0.48-3.8倍
(2009-2019年)
配当 予
1.19%
ROE 予
5.98%
ROA 予
1.81%
資料
Link
CSV,JSON

株価チャート

株価

5/26

前日 (5/25)
2,079
始値
2,100
高値
2,120
安値
2,087
終値 +1.06%
2,101
出来高 +76.74%
30,400

乖離率

株価(5日)
移動平均値
+1.25%
2,075
株価(25日)
移動平均値
+10.64%
1,899
出来高(5日)
移動平均値
+38.56%
21,940

2019/12/23~2020/05/26

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
2020
05/262,1002,1202,0872,101+1.06%30,400203億9944万+10.64%33.582.01
05/252,0852,0872,0672,079+1.07%17,200201億8584万+10.59%33.231.99
05/222,0722,0802,0382,057-1.11%19,700199億7223万+10.47%32.871.97
05/212,0802,0852,0612,080+1.02%19,000201億9555万+12.86%33.241.99
05/202,0502,0762,0502,059+0.93%23,400199億9165万+12.95%32.911.97
05/192,0372,0452,0262,040+0.54%22,800198億717万+13.14%32.61.95
05/182,0102,0292,0032,029+1.15%21,500197億37万+13.67%32.431.94
05/151,9702,0061,9552,006+2.24%22,600194億7705万+13.59%32.061.92
05/142,0202,0201,9591,962-2.05%27,900190億4984万+12.5%31.361.87
05/131,9952,0101,9652,003+0.96%24,700194億4792万+16.32%32.011.91
05/122,0122,0141,9821,984-0.55%28,600192億6344万+16.64%31.711.9
05/111,9592,0071,9491,995+3.96%26,200193億7025万+18.61%31.881.91
05/081,9201,9291,8861,919+1.91%22,100186億3233万+15.26%30.671.83
05/071,8501,9161,8481,883+2.67%25,100182億8280万+14.12%30.091.8
05/011,8801,8801,8201,834-2.45%21,500178億703万+11.76%29.311.75
04/301,8331,8971,8301,880+3.64%38,000182億5367万+15.34%30.051.8
04/281,7831,8141,7671,814+2.54%28,200176億1285万+12.25%28.991.73
04/271,7451,7861,7451,769+1.9%22,300171億7592万+10.56%28.271.69
04/241,7381,7381,6921,7360%14,000168億5551万+9.6%27.741.66
04/231,7201,7381,7021,736+1.82%10,900168億5551万+10.78%27.741.66
04/221,7231,7241,6891,705-1.22%16,900165億5452万+9.86%27.251.63
04/211,7201,7351,6921,726+0.58%15,500167億5842万+12.15%27.581.65
04/201,7101,7601,7001,716+1.66%21,100166億6133万+12.52%27.431.64
04/171,6921,7081,6821,688+0.72%17,900163億8946万+11.86%26.981.61
04/161,6601,6761,6211,676+3.08%15,100162億7295万+11.88%26.791.6
04/151,6331,6661,6171,626-0.06%23,000157億8748万+8.91%25.991.55
04/141,5971,6471,5801,627+2.71%20,400157億9719万+9.19%261.55
04/131,5851,5991,5601,584+0.83%13,500153億7968万+6.38%25.321.51
04/101,5981,5981,5341,571-0.32%16,300152億5346万+5.01%25.111.5
04/091,5981,6181,5761,576-0.82%19,800153億201万+4.58%25.191.51
04/081,5341,6081,5131,589+3.59%29,500154億2823万+4.75%25.41.52
04/071,5111,5781,4941,534+3.79%30,500148億9421万+0.46%24.521.47
04/061,4021,4911,3861,478+4.82%26,900143億5049万-4.03%23.621.41
04/031,4721,4891,4021,410-4.02%24,200136億9025万-9.27%22.531.35
04/021,5001,5141,4611,469-3.04%27,300142億6310万-6.79%23.481.4
04/011,5961,5961,5071,515-2.63%32,200147億974万-5.25%24.211.45
03/311,5601,5951,5291,556+0.06%36,500151億782万-4.07%24.871.49
03/301,5971,5971,5121,555-5.41%46,100150億9811万-5.41%24.851.49
03/271,6091,6441,5791,644+5.45%52,500159億6225万-1.38%26.271.57
03/261,5751,5751,5181,559+1.43%38,900151億3695万-7.64%24.921.49
03/251,5451,5491,4811,537+8.39%58,300149億2334万-10.17%24.561.47
03/241,3951,4251,3721,418+3.88%39,500137億6792万-18.41%22.661.35
03/231,3481,3661,3121,365+3.57%74,400132億5333万-22.79%21.821.3
03/191,3901,4071,3001,318-3.3%66,900127億9698万-26.78%21.061.26
03/181,4231,4231,3621,3630%51,800132億3391万-25.68%21.781.3
03/171,3291,4131,3001,363-1.3%75,500132億3391万-27.03%21.781.3
03/161,4001,4471,3311,381+4.23%31,700134億868万-27.39%22.071.32
03/131,3331,3681,2611,325-6.89%74,900128億6495万-31.56%21.181.27
03/121,5001,5161,4221,423-7.3%90,400138億1647万-27.8%22.741.36
03/111,6201,6271,5331,535-1.67%58,000149億392万-23.25%24.531.47
03/101,4891,5761,4631,561-2.13%80,100151億5637万-22.91%24.951.49
03/091,7001,7011,5841,595-9.84%92,200154億8649万-22.16%25.491.52
03/061,8301,8311,7671,769-4.07%64,400171億7592万-14.62%28.271.69
03/051,8501,8591,8331,844+0.77%25,500179億413万-11.73%29.471.76
03/041,8301,8401,8091,830-0.54%24,500177億6820万-12.98%29.251.75
03/031,9001,9001,8341,840-0.27%36,700178億6529万-13.08%29.411.76
03/021,8001,8701,7921,845+0.87%93,100179億1384万-13.46%29.491.76
02/281,8491,8931,8211,829-7.2%76,700177億5849万-14.89%29.231.75
02/272,0402,0501,9701,971-3.29%50,500191億3722万-9%31.51.88
02/262,0602,0602,0112,038-1.88%37,200197億8775万-6.34%32.571.95
02/252,0382,0802,0322,077-1.89%38,100201億6642万-4.9%33.191.98
02/212,1252,1332,1102,117-0.56%19,600205億5479万-3.29%33.832.02
02/202,1722,1772,1232,129-1.89%18,600206億7131万-2.92%34.032.03
02/192,1352,1772,1352,170+1.73%16,600210億6939万-1.32%34.682.07
02/182,2052,2082,1332,133-3.66%34,300207億1015万-3.09%34.092.04
02/172,2222,2622,1962,214+2.41%48,600214億9661万+0.5%35.382.12
02/142,1682,1802,1552,162-0.51%12,100209億9172万-1.82%34.552.07
02/132,1802,1832,1562,173-0.05%12,400210億9852万-1.32%34.732.08
02/122,2002,2012,1712,174-1.18%13,600211億823万-1.36%34.742.08
02/102,2042,2252,2002,200-0.72%10,500213億6068万-0.18%35.162.1
02/072,2062,2362,2052,216-0.49%7,900215億1603万+0.54%35.422.12
02/062,1962,2302,1962,227+1.64%18,100216億2283万+1%35.592.13
02/052,1872,2052,1762,191+0.97%12,000212億7329万-0.72%35.022.09
02/042,1442,1772,1442,170+1.21%10,300210億6939万-1.85%34.682.07
02/032,1302,1532,1202,144-1.2%14,200208億1695万-3.25%34.272.05
01/312,1582,1822,1562,170+0.6%16,700210億6939万-2.34%34.682.07
01/302,1972,2042,1292,157-1.82%48,600209億4317万-3.19%34.472.06
01/292,1792,2062,1792,197+0.18%17,600213億3155万-1.7%35.112.1
01/282,1802,1932,1512,193+0.41%26,400212億9271万-2.14%35.052.1
01/272,2002,2042,1842,184-1.62%24,100212億532万-2.89%34.92.09
01/242,2502,2502,2082,220-1.68%17,300215億5486万-1.9%35.482.12
01/232,2632,2672,2512,258-0.04%20,400219億2382万-0.7%36.092.16
01/222,2402,2622,2402,259+1.03%18,000219億3353万-1.05%36.12.16
01/212,2312,2552,2262,236+0.4%14,800217億1021万-2.44%35.742.14
01/202,2202,2282,2032,227+1.23%9,100216億2283万-3.3%35.592.13
01/172,2402,2402,2002,200-1.08%27,700213億6068万-4.89%35.162.1
01/162,2832,2832,2222,224-2.58%19,800215億9370万-4.26%35.542.12
01/152,2232,2842,2232,283+2.88%39,900221億6656万-2.1%36.492.18
01/142,1802,2402,1802,219+2.16%39,500215億4515万-5.09%35.462.12
01/102,1852,1932,1612,172-0.59%33,300210億8881万-7.42%34.712.07
01/092,1902,1952,1772,185+0.14%25,600212億1503万-7.3%34.922.09
01/082,2252,2252,1642,182-1.76%33,600211億8591万-7.93%34.872.08
01/072,1952,2282,1802,221+2.59%24,400215億6457万-6.84%35.52.12
01/062,2022,2082,1652,165-1.95%45,400210億2085万-9.72%34.62.07
2019
12/302,2372,2452,2062,208-0.81%35,100214億3835万-8.46%23.062.03
12/272,2482,2542,2222,226-2.37%62,500211億7771万-8.21%22.782
12/262,3012,3192,2722,280-0.91%109,700216億9146万-6.48%23.342.05
12/252,2892,3092,2732,301+0.97%71,200218億9125万-6.04%23.552.07
12/242,3102,3192,2792,279-1.21%76,800216億8195万-7.28%23.332.05
12/232,3482,3482,3072,307-0.94%65,700219億4833万-6.49%23.612.07

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
2019年
12月期
2,569
11/26
2,206
12/30
240,300
12/17
210億8994万214億1893万+4.72%
11/21
-9.72%
1/6
最新2,101
2020/5/26
30,400203億9944万+10.64%
1,899

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)
2019/12/30 vs 2018/12/28
-8%(0.92倍)
2020/05/26 vs 2019/12/30
-5%(0.95倍)
過去安値
200円(2008/10/10)
951%(10.51倍)
2,101円(5/26)