9612 ラックランド

9612
2018/08/17
時価
202億円
PER
22.43倍
PBR
3.36倍
配当
0.97%
ROE
14.98%
ROA
3.27%
Link

株価チャート

株価

8/17

前日 (8/16)
2,590
始値
2,600
高値
2,600
安値
2,560
終値 -0.54%
2,576
出来高 -20.78%
6,100

乖離率

株価(5日)
移動平均値
-1.72%
2,621
株価(25日)
移動平均値
-4.49%
2,697
出来高(5日)
移動平均値
-27.55%
8,420

2018/03/27~2018/08/17

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
2018
08/172,6002,6002,5602,576-0.54%6,100202億5766万-4.49%22.513.37
08/162,6262,6262,5882,590-1.52%7,700203億6776万-4.22%22.633.39
08/152,6652,6722,6302,630-1.31%2,900206億8232万-2.95%22.983.44
08/142,6502,6802,6502,665+0.76%12,400209億5756万-1.77%23.293.49
08/132,6852,6852,6402,645-1.49%13,000208億28万-2.54%23.113.46
08/102,7002,7052,6672,685-0.26%5,300211億1484万-1.18%23.463.51
08/092,6862,6972,6792,692+0.07%3,800211億6988万-0.88%23.523.52
08/082,6642,7042,6642,690+2.01%16,800211億5416万-0.96%23.53.52
08/072,6702,6702,6302,637-0.94%9,300207億3736万-2.87%23.043.45
08/062,7512,7532,6572,662-3.2%22,400209億3396万-2.06%23.263.48
08/032,7742,7772,7312,750-0.83%12,100216億2600万+1.1%24.033.6
08/022,8192,8232,7662,773-1.35%12,200218億687万+1.95%24.233.63
08/012,7652,8202,7642,811+2.22%23,200221億570万+3.31%24.563.68
07/312,7502,7682,7352,750+1.36%25,700216億2600万+1.36%24.033.6
07/302,7162,7172,6802,713-0.37%13,500213億3503万+0.11%23.713.55
07/272,7462,7462,7152,723-0.48%5,600214億1367万+0.48%23.793.56
07/262,7402,7402,7152,736+0.33%8,200215億1590万+1%23.913.58
07/252,7102,7272,7002,727+1.19%4,400214億4512万+0.7%23.833.57
07/242,6782,7122,6592,695+1.81%10,000211億9348万-0.44%23.553.53
07/232,6592,6692,6472,647-1.16%8,400208億1600万-2.22%23.133.46
07/202,6922,7092,6602,678-0.67%10,700210億5979万-1.14%23.43.51
07/192,7332,7442,6902,696-2.11%9,000212億134万-0.52%23.563.53
07/182,7502,7682,7122,754+0.11%12,200216億5745万+1.62%24.063.6
07/172,7552,7682,7512,751-0.29%5,400216億3386万+1.59%24.043.6
07/132,7552,7802,7382,759+0.36%11,600216億9677万+2%24.113.61
07/122,7302,7542,7162,749+0.84%8,100216億1813万+1.7%24.023.6
07/112,7002,7392,6832,726+0.96%11,700214億3726万+0.89%23.823.57
07/102,7002,7132,7002,700-0.37%6,200212億3280万-0.07%23.593.53
07/092,7222,7282,6992,710-0.44%7,600213億1144万+0.26%23.683.55
07/062,6472,7302,6472,722+2.87%15,100214億580万+0.67%23.783.56
07/052,7052,7052,6402,646-2.04%20,100208億814万-2.18%23.123.46
07/042,6292,7102,6292,701+1.66%15,700212億4066万-0.26%23.63.54
07/032,7002,7022,6352,657-1.7%10,200208億9464万-1.92%23.223.48
07/022,7122,7222,6972,703-0.95%23,000212億5639万-0.3%23.623.54
06/292,7332,7652,7162,729-0.62%11,600214億6085万+0.63%23.853.57
06/282,8082,8972,7422,746-1.47%29,300215億9454万+1.25%23.993.59
06/272,6302,8102,6302,787+6.62%114,900219億1696万+2.8%24.353.65
06/262,6672,6672,6122,614-2.57%62,300205億5649万-3.47%22.843.42
06/252,7002,7072,6822,683-0.85%28,400210億9911万-1%23.443.51
06/222,7052,7092,6882,706-0.07%20,900212億7998万-0.07%23.643.54
06/212,7102,7132,7022,708-0.15%10,600212億9571万+0.11%23.663.54
06/202,7172,7182,6952,712+0.56%14,300213億2716万+0.44%23.73.55
06/192,7002,7152,6862,697-0.07%11,700212億920万+0.07%23.573.53
06/182,7002,7162,6972,699+0.71%28,800212億2493万+0.3%23.583.53
06/152,6872,7082,6802,680-0.85%70,100210億7552万-0.26%23.423.51
06/142,7002,7082,6922,703+0.04%23,100212億5639万+0.75%23.623.54
06/132,7042,7142,6972,702-0.07%12,000212億4852万+0.86%23.613.54
06/122,6902,7082,6882,704+0.56%10,800212億6425万+1.12%23.633.54
06/112,7022,7132,6872,689-0.66%22,100211億4629万+0.71%23.53.52
06/082,7002,7112,7002,707-0.22%9,900212億8784万+1.61%23.653.54
06/072,7212,7322,6952,713-0.62%40,600213億3503万+2.15%23.713.55
06/062,7202,7302,7192,730-0.11%11,000214億6872万+3.1%23.853.57
06/052,7362,7382,7172,733-0.11%8,800214億9231万+3.41%23.883.58
06/042,7382,7402,7302,736+0.11%9,200215億1590万+3.71%23.913.58
06/012,7392,7452,7232,733+0.44%17,800214億9231万+3.8%23.883.58
05/312,7292,7382,7112,721-0.18%9,100213億9794万+3.54%23.783.56
05/302,7062,7262,6992,726+0.48%11,200214億3726万+3.89%23.823.57
05/292,7202,7262,7082,713-0.29%8,600213億3503万+3.59%23.713.55
05/282,7352,7402,7152,721-0.37%11,900213億9794万+4.05%23.783.56
05/252,7252,7352,7142,731+0.33%9,000214億7658万+4.6%23.863.57
05/242,7202,7492,7132,722+0.48%11,200214億580万+4.37%23.783.56
05/232,6662,7172,6662,709+1.77%22,600213億357万+3.95%23.673.55
05/222,6322,6652,6322,662+0.76%5,800209億3396万+2.35%23.263.48
05/212,6202,6452,6192,642+0.84%7,800207億7668万+1.65%23.093.46
05/182,6002,6202,6002,620+1.08%6,400206億368万+0.85%22.893.43
05/172,6102,6102,5652,592+0.19%9,900203億8348万-0.31%22.653.39
05/162,6112,6112,5812,587-0.92%10,100203億4416万-0.46%22.63.39
05/152,6102,6182,6042,611+0.42%7,000205億3290万+0.42%22.813.42
05/142,5782,6082,5772,600+0.85%13,800204億4640万0%22.723.4
05/112,5752,5982,5702,578-0.27%12,200202億7339万-0.77%22.533.37
05/102,5872,6042,5802,585-0.39%7,800203億2844万-0.46%22.593.38
05/092,5852,6202,5852,595+0.46%8,400204億708万+0.15%22.673.4
05/082,5702,6092,5652,583+1.29%16,100203億1271万+0.04%22.573.38
05/072,5482,5572,5102,550+1.35%18,200200億5320万-0.89%22.283.34
05/022,5292,5392,5032,516+0.8%13,600197億8582万-2.02%21.983.29
05/012,4002,5852,4002,496-4.07%51,600196億2854万-2.46%21.813.27
04/272,6102,6172,6022,602-0.69%9,800204億6212万+2.04%22.743.41
04/262,6042,6202,5902,620+0.58%17,400206億368万+3.31%22.893.43
04/252,6002,6112,5952,605-0.23%9,000204億8572万+3.25%22.763.41
04/242,6102,6152,5992,611-0.15%8,800205億3290万+4.15%22.813.42
04/232,6052,6162,6032,615+0.42%4,700205億6436万+4.98%22.853.42
04/202,6252,6272,5962,604-0.08%6,400204億7785万+5.21%22.753.41
04/192,6042,6242,5932,606-0.8%8,300204億9358万+5.98%22.773.41
04/182,6432,6432,6232,627-0.87%5,600206億5872万+7.53%22.953.44
04/172,6752,6752,6132,650-1.01%9,700208億3960万+9.19%23.163.47
04/162,5822,6772,5822,677+3.32%14,800210億5192万+11.12%23.393.5
04/132,5842,5952,5652,591-0.38%9,000203億7562万+8.41%22.643.39
04/122,6232,6392,5742,601-0.84%12,000204億5426万+9.61%22.733.4
04/112,6462,6602,6002,623-1.69%17,900206億2727万+11.33%22.923.43
04/102,6102,6772,6082,668+3.21%18,000209億8115万+14.02%23.313.49
04/092,6032,6032,5782,585-0.69%11,100203億2844万+11.37%22.593.38
04/062,6032,6132,5982,603-0.38%12,900204億6999万+12.88%22.743.41
04/052,5792,6402,5642,613+2.67%27,200205億4863万+14.25%22.833.42
04/042,5592,5952,5352,545-0.55%23,000200億1388万+12.11%22.243.33
04/032,4412,5752,4302,559+4.83%38,200201億2397万+13.43%22.363.35
04/022,3902,4892,3772,441+3.34%35,800191億9602万+8.92%21.333.19
03/302,3502,3692,3362,362-0.08%10,000185億7476万+5.97%20.643.09
03/292,4002,4002,3542,364-2.27%11,300185億9049万+6.53%20.663.09
03/282,3002,4282,2842,419+5.17%40,500190億2301万+9.51%21.143.17
03/272,2802,3002,2772,300+1.32%24,200180億8720万+4.64%20.13.01

年初来

株価出来高25日乖離
高値安値大商いプラスマイナス
20051,220
4/8
925
9/29
102,900
12/8
+9.95%
11/14
-7.09%
8/8
20061,208
1/16
611
11/21
69,200
11/6
+7.16%
4/17
-14.54%
5/22
2007659
1/5

1/4
361
11/13
37,900
1/22
+16.21%
6/8
-15.8%
11/13
2008400
3/4

3/3

他2件
200
10/10
23,500
10/10
+21.94%
11/27
-22.16%
1/22
2009384
2/13
202
11/20
25,500
6/2
+14.57%
11/30
-16.87%
11/20
2010351
12/14
248
1/20
16,200
7/28
+27.91%
1/25
-6.3%
5/21
2011500
4/26
279
8/9
57,600
4/21
+33.42%
4/25
-15.73%
3/15
2012560
4/4
410
1/23

1/19
24,500
12/11
+12.87%
2/17
-5.75%
5/23
2013749
12/16
477
2/13
140,900
12/16
+22.91%
12/18
-22.45%
6/4
20141,769
12/11
658
2/19
66,200
3/12
+34.68%
12/11
-4.03%
5/13
20152,364
12/2
1,360
1/20
153,300
11/27
+13.84%
10/6
-18.81%
12/28
20162,110
12/16
1,150
2/12
45,000
12/28
+11.76%
3/29
-22.5%
1/21
20172,279
12/14

12/11
1,828
1/18
70,700
12/26
+6.12%
3/6
-7.33%
1/18
20182,897
6/28
2,011
2/6
114,900
6/27
+14.25%
4/5
-6.33%
2/6
最新2,576
2018/8/17
6,100-4.49%
2,697

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)
2018/08/17 vs 2017/12/29
20%(1.2倍)
過去安値
200円(2008/10/10)
1188%(12.88倍)
2,576円(8/17)