9612 ラックランド

9612
2019/07/17
時価
182億円
PER 予
30.37倍
2009年以降
赤字-275.44倍
(2009-2018年)
PBR
3.23倍
2009年以降
0.48-4.3倍
(2009-2018年)
配当 予
1.13%
ROE 予
10.63%
ROA 予
2.24%
資料
Link
CSV,JSON

株価チャート

株価

7/17

前日 (7/16)
2,227
始値
2,225
高値
2,228
安値
2,221
終値 -0.27%
2,221
出来高 -10.2%
4,400

乖離率

株価(5日)
移動平均値
-0.89%
2,241
株価(25日)
移動平均値
-4.47%
2,325
出来高(5日)
移動平均値
-12%
5,000

2019/02/18~2019/07/17

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
2019
07/172,2252,2282,2212,221-0.27%4,400182億3307万-4.47%30.373.23
07/162,2502,2502,2252,227-1.2%4,900182億8233万-4.54%30.453.24
07/122,2702,2742,2542,254-0.27%4,400185億398万-3.72%30.823.28
07/112,2552,2642,2482,260+0.67%5,100185億5324万-3.75%30.93.28
07/102,2662,2662,2372,245-1.14%6,200184億3010万-4.59%30.73.26
07/092,2832,2852,2592,271-0.92%5,600186億4354万-3.61%31.053.3
07/082,2982,3052,2892,292-0.56%4,800188億1594万-2.72%31.343.33
07/052,3002,3052,2752,305+0.17%6,500189億2266万-2.08%31.523.35
07/042,3272,3392,3012,301-1.07%8,400188億8982万-2.17%31.463.34
07/032,2932,3262,2702,326+2.65%10,800190億9506万-1.06%31.83.38
07/022,2352,2752,2302,266+1.75%8,300186億250万-3.53%30.983.29
07/012,1802,2402,1802,227+2.25%14,100182億8233万-5.19%30.453.24
06/282,1872,1962,1642,178-1.18%12,900178億8007万-7.36%29.783.17
06/272,2352,2352,1622,204-1.87%20,300180億9351万-6.33%30.133.2
06/262,4082,4082,2462,246-7.91%53,400184億3831万-4.59%30.713.26
06/252,4442,4592,4352,439-0.12%72,400200億2272万+3.7%33.353.54
06/242,4262,4442,4262,442+0.83%10,500200億4735万+4.23%33.393.55
06/212,4202,4322,4182,422+0.08%7,400198億8316万+3.77%33.123.52
06/202,4402,4402,4142,420+0.37%6,100198億6674万+4.13%33.093.52
06/192,4282,4402,4102,411-0.62%9,800197億9286万+4.24%32.973.5
06/182,4412,4582,4172,426-0.61%7,800199億1600万+5.34%33.173.53
06/172,4862,5062,4312,441-1.81%19,900200億3914万+6.5%33.383.55
06/142,4232,5002,4002,486+3.58%44,700204億856万+9.04%33.993.61
06/132,4282,4282,3712,400-0.66%17,200197億256万+5.87%32.813.49
06/122,4292,4372,4152,416-0.49%10,000198億3391万+7.04%33.033.51
06/112,4242,4302,4132,428+0.17%9,000199億3242万+8.06%33.23.53
06/102,4192,4352,3972,424+0.46%11,300198億9958万+8.41%33.143.52
06/072,4382,4382,3712,413+1.05%14,300198億928万+8.35%32.993.51
06/062,3472,3942,3422,388+2.49%18,900196億404万+7.62%32.653.47
06/052,2852,3312,2702,330+2.92%19,900191億2790万+5.48%31.863.39
06/042,2402,2722,2392,264+1.07%9,600185億8608万+2.91%30.963.29
06/032,2572,2592,2362,240-1.06%17,600183億8905万+2.05%30.633.26
05/312,2652,2722,2512,264-0.13%13,200185億8608万+3.33%30.963.29
05/302,2852,2882,2602,267-0.74%13,700186億1070万+3.75%313.29
05/292,2762,2922,2672,284+0.35%8,000187億5026万+4.77%31.233.32
05/282,2682,2892,2602,276+0.93%9,500186億8459万+4.6%31.123.31
05/272,2592,2682,2392,255+0.94%9,500185億1219万+3.87%30.833.28
05/242,2112,2342,2112,234+0.36%6,400183億3979万+3.04%30.553.25
05/232,2192,2292,2102,226+0.68%7,700182億7412万+2.82%30.443.23
05/222,2062,2192,2032,211+0.09%5,000181億5098万+2.31%30.233.21
05/212,2212,2212,1932,2090%10,000181億3456万+2.41%30.23.21
05/202,1982,2102,1872,209+1.33%13,200181億3456万+2.65%30.23.21
05/172,1592,1842,1562,180+1.16%5,600178億9649万+1.54%29.813.17
05/162,1462,1622,1462,155+0.42%5,100176億9125万+0.65%29.463.13
05/152,1562,1562,1262,146-0.14%7,200176億1737万+0.52%29.343.12
05/142,1472,1492,1112,149-0.37%13,000176億4200万+0.94%29.383.12
05/132,1622,1822,1542,157+0.14%10,100177億767万+1.55%29.493.13
05/102,1562,1762,1432,154+0.14%14,000176億8304万+1.65%29.453.13
05/092,1642,1902,1512,151-0.42%16,500176億5841万+1.85%29.413.13
05/082,1752,1842,1542,160+0.42%11,000177億3230万+2.56%29.533.14
05/072,1812,1822,1512,151-2.45%19,500176億5841万+2.43%29.413.13
04/262,2002,2132,1652,205+0.23%14,300181億172万+5.25%30.153.2
04/252,1442,2002,1442,200+2.9%16,600180億6068万+5.36%30.083.2
04/242,1292,1392,1192,138+0.99%12,300175億5169万+2.79%29.233.11
04/232,1312,1402,1152,117-0.66%9,700173億7929万+2.02%28.953.08
04/222,1362,1362,1142,131-0.23%7,100174億9423万+2.85%29.143.1
04/192,1212,1382,1212,136+0.95%4,000175億3527万+3.29%29.213.1
04/182,1592,1592,1092,116-1.54%9,900173億7109万+2.52%28.933.08
04/172,1752,1752,1282,149-1.2%12,500176億4200万+4.27%29.383.12
04/162,1852,1902,1612,175+0.23%9,400178億5544万+5.84%29.743.16
04/152,1802,1802,1672,170+0.32%9,500178億1439万+5.96%29.673.15
04/122,1782,1792,1632,1630%10,900177億5693万+6.03%29.573.14
04/112,1352,1632,1202,163+1.6%17,900177億5693万+6.34%29.573.14
04/102,1202,1332,1012,129+0.52%13,100174億7781万+4.93%29.113.09
04/092,1012,1242,0952,118+1.68%16,100173億8750万+4.54%28.963.08
04/082,1002,1252,0832,083+0.73%25,700171億18万+2.86%28.483.03
04/052,0352,0692,0312,068+1.62%16,300169億7703万+2.17%28.283.01
04/042,0032,0442,0012,035+1.7%9,900167億612万+0.59%27.822.96
04/032,0012,0061,9882,001+0.05%11,500164億2700万-1.04%27.362.91
04/022,0422,0421,9962,000-1.86%23,100164億1880万-1.14%27.352.91
04/012,0402,0562,0222,038+1.09%25,900167億3075万+0.74%27.872.96
03/291,9872,0251,9872,016+1.66%14,500165億5015万-0.2%27.562.93
03/282,0002,0001,9761,983-0.85%23,900162億7924万-1.69%27.112.88
03/272,0082,0211,9932,000-1.33%29,300164億1880万-0.7%27.352.91
03/262,0142,0281,9902,027+0.8%44,800166億4045万+0.75%27.712.95
03/252,0202,0321,9932,011-1.18%46,100165億910万+0.1%27.52.92
03/222,0092,0422,0082,035+1.6%21,700167億612万+1.45%27.822.96
03/202,0142,0162,0002,003-0.45%17,000164億4342万+0.05%27.392.91
03/192,0492,0492,0122,012-1.81%17,400165億1731万+0.6%27.512.92
03/182,0252,0492,0252,049+1.39%17,300168億2106万+2.55%28.022.98
03/152,0362,0552,0202,021-0.25%21,300165億9119万+1.46%27.632.94
03/142,0332,0442,0142,026-0.73%13,400166億3224万+1.86%27.72.94
03/132,0212,0572,0062,041+1.04%14,600167億5538万+2.67%27.912.97
03/122,0062,0242,0002,020+1.51%14,200165億8298万+1.66%27.622.94
03/111,9701,9911,9581,990+1.48%12,100163億3670万+0.15%27.212.89
03/082,0012,0091,9421,961-2.58%33,700160億9863万-1.36%26.812.85
03/072,0202,0412,0052,013-0.98%22,300165億2552万+1.1%27.522.93
03/062,0572,0602,0192,033-1.12%15,600166億8971万+2.01%27.82.95
03/052,1072,1132,0492,056-2.28%33,400168億7852万+3.16%28.112.99
03/042,0642,1042,0642,104+2.38%17,000172億7257万+5.62%28.773.06
03/012,0352,0562,0352,055+0.98%10,200168億7031万+3.27%28.12.99
02/282,0292,0652,0242,035+0.3%20,800167億612万+2.31%27.822.96
02/272,0182,0301,9982,029+1.15%17,000166億5687万+2.06%27.742.95
02/262,0102,0151,9652,006+0.15%29,100164億6805万+0.96%27.432.92
02/251,9852,0061,9782,003+2.04%21,800164億4342万+0.65%27.392.91
02/221,9401,9671,9331,963+1.24%12,800161億1367万-1.55%26.842.85
02/211,9301,9391,9211,939+1.04%11,100159億1666万-3%26.512.82
02/201,9461,9461,9141,919-1.39%38,900157億5249万-4.29%26.242.79
02/191,9501,9541,9461,946-0.05%11,700159億7413万-3.28%26.612.83
02/181,9411,9511,9221,947+0.46%17,200159億8233万-3.47%26.622.83

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2,221
2019/7/17
4,400182億3307万-4.47%
2,325

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)
2019/07/17 vs 2018/12/28
-7%(0.93倍)
過去安値
200円(2008/10/10)
1011%(11.11倍)
2,221円(7/17)