9612 ラックランド

9612
2018/10/16
時価
229億円
PER 予
25.39倍
2009年以降
赤字-38.52倍
(2009-2017年)
PBR
3.8倍
2009年以降
0.48-3.59倍
(2009-2017年)
配当 予
0.86%
ROE 予
14.98%
ROA 予
3.27%
Link

株価チャート

株価

10/17

前日 (10/16)
2,916
始値
2,924
高値
2,976
安値
2,924
終値 +2.02%
2,975
出来高 -53.49%
4,000

乖離率

株価(5日)
移動平均値
+0.13%
2,971
株価(25日)
移動平均値
+3.3%
2,880
出来高(5日)
移動平均値
-57.98%
9,520

2018/05/25~2018/10/17

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
10/172,9242,9762,9242,975+2.02%4,000233億9540万+3.3%25.913.88
10/162,9502,9502,8882,916-1.19%8,600229億3142万+1.64%25.393.8
10/152,9862,9962,9282,951-1.63%12,500232億666万+3.15%25.73.85
10/122,9883,0252,9883,000-0.5%7,600235億9200万+5.23%26.123.91
10/112,9803,0602,9623,015-2.11%14,900237億996万+6.12%26.263.93
10/103,0403,0903,0103,080+1.48%10,000242億2112万+8.91%26.824.02
10/093,0203,0503,0153,035+0.5%8,300238億6724万+7.82%26.433.96
10/053,0003,1402,9983,020-0.82%25,500237億4928万+7.74%26.33.94
10/042,9903,0702,9603,045+2.7%38,200239億4588万+9.02%26.523.97
10/032,9452,9672,9312,965+0.92%12,700233億1676万+6.69%25.823.87
10/022,9392,9392,9212,938+0.86%5,200231億443万+6.22%25.583.83
10/012,9202,9402,9112,913+0.45%3,900229億783万+5.74%25.373.8
09/282,9502,9502,8862,900-0.48%7,600228億560万+5.72%25.253.78
09/272,9482,9482,9112,914-1.12%11,100229億1569万+6.74%25.383.8
09/262,8802,9472,8572,947+3.69%22,400231億7520万+8.59%25.663.84
09/252,8002,8422,7742,842+2.41%11,500223億4948万+5.38%24.753.71
09/212,7612,7772,7612,775+0.51%4,900218億2260万+3.31%24.173.62
09/202,7582,7752,7502,761+0.11%6,700217億1250万+3.06%24.043.6
09/192,7452,7762,7302,758+0.66%9,400216億8891万+3.14%24.023.6
09/182,7242,7402,7182,740-0.11%4,400215億4736万+2.62%23.863.57
09/142,7212,7432,7212,743+0.81%7,000215億7095万+2.89%23.893.58
09/132,6552,7212,6552,721+2.49%4,500213億9794万+2.14%23.693.55
09/122,6902,6902,6302,655-1.37%6,200208億7892万-0.3%23.123.46
09/112,6732,7012,6732,692-0.11%7,400211億6988万+1.05%23.443.51
09/102,7082,7302,6642,695-0.44%6,700211億9348万+1.24%23.473.52
09/072,7372,7402,7032,707+0.19%3,500212億8784万+1.73%23.573.53
09/062,7372,7372,7022,702-0.52%4,000212億4852万+1.5%23.533.52
09/052,7542,7542,7142,716-0.88%4,200213億5862万+1.91%23.653.54
09/042,7492,7602,7222,740+1.37%11,500215億4736万+2.66%23.863.57
09/032,7462,7462,6582,703-1.24%9,400212億5639万+1.27%23.543.53
08/312,7642,7652,7322,737-0.76%4,700215億2376万+2.51%23.833.57
08/302,7782,7782,7362,758+0.29%6,200216億8891万+3.33%24.023.6
08/292,7042,7602,7022,750+2.04%16,900216億2600万+3.07%23.953.59
08/282,6512,6962,6512,695+1.93%4,600211億9348万+1.01%23.473.52
08/272,7302,7302,6442,644-0.79%4,500207億9241万-0.9%23.023.45
08/242,6302,6742,6102,665+2.3%6,400209億5756万-0.11%23.213.48
08/232,5952,6082,5952,605+0.97%2,400204億8572万-2.36%22.683.4
08/222,5362,5862,5182,580+2.34%4,200202億8912万-3.44%22.473.37
08/212,5202,5362,5022,521-0.08%4,500198億2514万-5.9%21.953.29
08/202,5632,5692,5232,523-2.06%4,000198億4087万-6.14%21.973.29
08/172,6002,6002,5602,576-0.54%6,100202億5766万-4.49%22.433.36
08/162,6262,6262,5882,590-1.52%7,700203億6776万-4.22%22.553.38
08/152,6652,6722,6302,630-1.31%2,900206億8232万-2.95%22.93.43
08/142,6502,6802,6502,665+0.76%12,400209億5756万-1.77%23.213.48
08/132,6852,6852,6402,645-1.49%13,000208億28万-2.54%23.033.45
08/102,7002,7052,6672,685-0.26%5,300211億1484万-1.18%23.383.5
08/092,6862,6972,6792,692+0.07%3,800211億6988万-0.88%23.443.51
08/082,6642,7042,6642,690+2.01%16,800211億5416万-0.96%23.433.51
08/072,6702,6702,6302,637-0.94%9,300207億3736万-2.87%22.963.44
08/062,7512,7532,6572,662-3.2%22,400209億3396万-2.06%23.183.47
08/032,7742,7772,7312,750-0.83%12,100216億2600万+1.1%23.953.59
08/022,8192,8232,7662,773-1.35%12,200218億687万+1.95%24.153.62
08/012,7652,8202,7642,811+2.22%23,200221億570万+3.31%24.483.67
07/312,7502,7682,7352,750+1.36%25,700216億2600万+1.36%23.953.59
07/302,7162,7172,6802,713-0.37%13,500213億3503万+0.11%23.633.54
07/272,7462,7462,7152,723-0.48%5,600214億1367万+0.48%23.713.55
07/262,7402,7402,7152,736+0.33%8,200215億1590万+1%23.833.57
07/252,7102,7272,7002,727+1.19%4,400214億4512万+0.7%23.753.56
07/242,6782,7122,6592,695+1.81%10,000211億9348万-0.44%23.473.52
07/232,6592,6692,6472,647-1.16%8,400208億1600万-2.22%23.053.45
07/202,6922,7092,6602,678-0.67%10,700210億5979万-1.14%23.323.49
07/192,7332,7442,6902,696-2.11%9,000212億134万-0.52%23.483.52
07/182,7502,7682,7122,754+0.11%12,200216億5745万+1.62%23.983.59
07/172,7552,7682,7512,751-0.29%5,400216億3386万+1.59%23.963.59
07/132,7552,7802,7382,759+0.36%11,600216億9677万+2%24.033.6
07/122,7302,7542,7162,749+0.84%8,100216億1813万+1.7%23.943.59
07/112,7002,7392,6832,726+0.96%11,700214億3726万+0.89%23.743.56
07/102,7002,7132,7002,700-0.37%6,200212億3280万-0.07%23.513.52
07/092,7222,7282,6992,710-0.44%7,600213億1144万+0.26%23.63.53
07/062,6472,7302,6472,722+2.87%15,100214億580万+0.67%23.73.55
07/052,7052,7052,6402,646-2.04%20,100208億814万-2.18%23.043.45
07/042,6292,7102,6292,701+1.66%15,700212億4066万-0.26%23.523.52
07/032,7002,7022,6352,657-1.7%10,200208億9464万-1.92%23.143.47
07/022,7122,7222,6972,703-0.95%23,000212億5639万-0.3%23.543.53
06/292,7332,7652,7162,729-0.62%11,600214億6085万+0.63%23.663.54
06/282,8082,8972,7422,746-1.47%29,300215億9454万+1.25%23.813.57
06/272,6302,8102,6302,787+6.62%114,900219億1696万+2.8%24.173.62
06/262,6672,6672,6122,614-2.57%62,300205億5649万-3.47%22.673.4
06/252,7002,7072,6822,683-0.85%28,400210億9911万-1%23.263.48
06/222,7052,7092,6882,706-0.07%20,900212億7998万-0.07%23.463.51
06/212,7102,7132,7022,708-0.15%10,600212億9571万+0.11%23.483.52
06/202,7172,7182,6952,712+0.56%14,300213億2716万+0.44%23.523.52
06/192,7002,7152,6862,697-0.07%11,700212億920万+0.07%23.393.5
06/182,7002,7162,6972,699+0.71%28,800212億2493万+0.3%23.43.51
06/152,6872,7082,6802,680-0.85%70,100210億7552万-0.26%23.243.48
06/142,7002,7082,6922,703+0.04%23,100212億5639万+0.75%23.443.51
06/132,7042,7142,6972,702-0.07%12,000212億4852万+0.86%23.433.51
06/122,6902,7082,6882,704+0.56%10,800212億6425万+1.12%23.453.51
06/112,7022,7132,6872,689-0.66%22,100211億4629万+0.71%23.323.49
06/082,7002,7112,7002,707-0.22%9,900212億8784万+1.61%23.473.52
06/072,7212,7322,6952,713-0.62%40,600213億3503万+2.15%23.523.52
06/062,7202,7302,7192,730-0.11%11,000214億6872万+3.1%23.673.55
06/052,7362,7382,7172,733-0.11%8,800214億9231万+3.41%23.73.55
06/042,7382,7402,7302,736+0.11%9,200215億1590万+3.71%23.723.55
06/012,7392,7452,7232,733+0.44%17,800214億9231万+3.8%23.73.55
05/312,7292,7382,7112,721-0.18%9,100213億9794万+3.54%23.593.53
05/302,7062,7262,6992,726+0.48%11,200214億3726万+3.89%23.643.54
05/292,7202,7262,7082,713-0.29%8,600213億3503万+3.59%23.523.52
05/282,7352,7402,7152,721-0.37%11,900213億9794万+4.05%23.593.53
05/252,7252,7352,7142,731+0.33%9,000214億7658万+4.6%23.683.55

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
最新2,975
2018/10/17
4,000233億9540万+3.3%
2,880

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)
2018/10/17 vs 2017/12/29
38%(1.38倍)
過去安値
200円(2008/10/10)
1388%(14.88倍)
2,975円(10/17)