9612 ラックランド

株価チャート

株価

6/19

前日 (6/18)
2,699
始値
2,700
高値
2,715
安値
2,686
終値 -0.07%
2,697
出来高 -59.38%
11,700

乖離率

株価(5日)
移動平均値
+0.04%
2,696
株価(25日)
移動平均値
+0.07%
2,695
出来高(5日)
移動平均値
-59.85%
29,140

2018/01/24~2018/06/19

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
06/192,7002,7152,6862,697-0.07%11,700212億920万+0.07%23.573.73
06/182,7002,7162,6972,699+0.71%28,800212億2493万+0.3%23.583.73
06/152,6872,7082,6802,680-0.85%70,100210億7552万-0.26%23.423.7
06/142,7002,7082,6922,703+0.04%23,100212億5639万+0.75%23.623.73
06/132,7042,7142,6972,702-0.07%12,000212億4852万+0.86%23.613.73
06/122,6902,7082,6882,704+0.56%10,800212億6425万+1.12%23.633.74
06/112,7022,7132,6872,689-0.66%22,100211億4629万+0.71%23.53.72
06/082,7002,7112,7002,707-0.22%9,900212億8784万+1.61%23.653.74
06/072,7212,7322,6952,713-0.62%40,600213億3503万+2.15%23.713.75
06/062,7202,7302,7192,730-0.11%11,000214億6872万+3.1%23.853.77
06/052,7362,7382,7172,733-0.11%8,800214億9231万+3.41%23.883.78
06/042,7382,7402,7302,736+0.11%9,200215億1590万+3.71%23.913.78
06/012,7392,7452,7232,733+0.44%17,800214億9231万+3.8%23.883.78
05/312,7292,7382,7112,721-0.18%9,100213億9794万+3.54%23.783.76
05/302,7062,7262,6992,726+0.48%11,200214億3726万+3.89%23.823.77
05/292,7202,7262,7082,713-0.29%8,600213億3503万+3.59%23.713.75
05/282,7352,7402,7152,721-0.37%11,900213億9794万+4.05%23.783.76
05/252,7252,7352,7142,731+0.33%9,000214億7658万+4.6%23.863.77
05/242,7202,7492,7132,722+0.48%11,200214億580万+4.37%23.783.76
05/232,6662,7172,6662,709+1.77%22,600213億357万+3.95%23.673.74
05/222,6322,6652,6322,662+0.76%5,800209億3396万+2.35%23.263.68
05/212,6202,6452,6192,642+0.84%7,800207億7668万+1.65%23.093.65
05/182,6002,6202,6002,620+1.08%6,400206億368万+0.85%22.893.62
05/172,6102,6102,5652,592+0.19%9,900203億8348万-0.31%22.653.58
05/162,6112,6112,5812,587-0.92%10,100203億4416万-0.46%22.63.57
05/152,6102,6182,6042,611+0.42%7,000205億3290万+0.42%22.813.61
05/142,5782,6082,5772,600+0.85%13,800204億4640万0%22.723.59
05/112,5752,5982,5702,578-0.27%12,200202億7339万-0.77%22.533.56
05/102,5872,6042,5802,585-0.39%7,800203億2844万-0.46%22.593.57
05/092,5852,6202,5852,595+0.46%8,400204億708万+0.15%22.673.59
05/082,5702,6092,5652,583+1.29%16,100203億1271万+0.04%22.573.57
05/072,5482,5572,5102,550+1.35%18,200200億5320万-0.89%22.283.52
05/022,5292,5392,5032,516+0.8%13,600197億8582万-2.02%21.983.48
05/012,4002,5852,4002,496-4.07%51,600196億2854万-2.46%21.813.45
04/272,6102,6172,6022,602-0.69%9,800204億6212万+2.04%22.743.6
04/262,6042,6202,5902,620+0.58%17,400206億368万+3.31%22.893.62
04/252,6002,6112,5952,605-0.23%9,000204億8572万+3.25%22.763.6
04/242,6102,6152,5992,611-0.15%8,800205億3290万+4.15%22.813.61
04/232,6052,6162,6032,615+0.42%4,700205億6436万+4.98%22.853.61
04/202,6252,6272,5962,604-0.08%6,400204億7785万+5.21%22.753.6
04/192,6042,6242,5932,606-0.8%8,300204億9358万+5.98%22.773.6
04/182,6432,6432,6232,627-0.87%5,600206億5872万+7.53%22.953.63
04/172,6752,6752,6132,650-1.01%9,700208億3960万+9.19%23.163.66
04/162,5822,6772,5822,677+3.32%14,800210億5192万+11.12%23.393.7
04/132,5842,5952,5652,591-0.38%9,000203億7562万+8.41%22.643.58
04/122,6232,6392,5742,601-0.84%12,000204億5426万+9.61%22.733.59
04/112,6462,6602,6002,623-1.69%17,900206億2727万+11.33%22.923.62
04/102,6102,6772,6082,668+3.21%18,000209億8115万+14.02%23.313.69
04/092,6032,6032,5782,585-0.69%11,100203億2844万+11.37%22.593.57
04/062,6032,6132,5982,603-0.38%12,900204億6999万+12.88%22.743.6
04/052,5792,6402,5642,613+2.67%27,200205億4863万+14.25%22.833.61
04/042,5592,5952,5352,545-0.55%23,000200億1388万+12.11%22.243.52
04/032,4412,5752,4302,559+4.83%38,200201億2397万+13.43%22.363.54
04/022,3902,4892,3772,441+3.34%35,800191億9602万+8.92%21.333.37
03/302,3502,3692,3362,362-0.08%10,000185億7476万+5.97%20.643.26
03/292,4002,4002,3542,364-2.27%11,300185億9049万+6.53%20.663.27
03/282,3002,4282,2842,419+5.17%40,500190億2301万+9.51%21.143.34
03/272,2802,3002,2772,300+1.32%24,200180億8720万+4.64%20.13.18
03/262,2552,2722,2382,270+0.75%19,500178億5128万+3.65%19.833.14
03/232,2242,2602,2242,253-0.88%17,300177億1759万+3.16%19.693.11
03/222,2172,2752,2102,273+3.13%38,200178億7487万+4.36%19.863.14
03/202,2202,2202,2002,204-0.81%10,200173億3225万+1.52%19.263.05
03/192,2132,2242,2072,222+0.41%14,300174億7380万+2.59%19.423.07
03/162,2142,2172,2092,213+0.32%4,200174億303万+2.45%19.343.06
03/152,2092,2102,1992,206+0.09%2,900173億4798万+2.37%19.283.05
03/142,2152,2152,2022,204-0.59%4,600173億3225万+2.51%19.263.05
03/132,2192,2192,2042,217+0.36%2,900174億3448万+3.4%19.373.06
03/122,2102,2262,2042,209+0.23%14,300173億7157万+3.18%19.33.05
03/092,2002,2122,1842,204+1.9%15,400173億3225万+3.04%19.263.05
03/082,1832,1932,1612,163-1.28%5,700170億983万+1.12%18.92.99
03/072,2012,2072,1792,191-0.5%10,900172億3002万+2.43%19.143.03
03/062,2202,2212,2002,202-0.23%12,400173億1652万+2.95%19.243.04
03/052,2012,2082,1962,207+0.32%15,800173億5584万+3.18%19.283.05
03/022,1272,2102,1222,200+3.19%32,800173億80万+2.8%19.223.04
03/012,1752,1752,1322,132-2.47%11,800167億6604万-0.37%18.632.95
02/282,1862,1992,1852,186-0.41%5,600171億9070万+2.05%19.13.02
02/272,1902,2002,1862,195+0.55%5,100172億6148万+2.43%19.183.03
02/262,1632,1922,1502,183+2.3%11,900171億6711万+1.87%19.073.02
02/232,1342,1382,1242,134+0.76%3,900167億8177万-0.37%18.652.95
02/222,1342,1342,1142,118-0.28%5,000166億5595万-1.21%18.512.93
02/212,1312,1392,1192,124-0.33%5,800167億313万-1.07%18.562.93
02/202,1432,1432,1212,131+0.9%4,000167億5818万-0.88%18.622.94
02/192,1292,1292,1012,112+0.14%11,500166億876万-1.86%18.452.92
02/162,1132,1392,1082,109+0.38%9,400165億8517万-2.13%18.432.91
02/152,1002,1082,0862,101+0.24%7,500165億2226万-2.69%18.362.9
02/142,1132,1132,0962,096+0.58%12,300164億8294万-3.05%18.312.9
02/132,1192,1212,0792,084+0.72%7,700163億8857万-3.79%18.212.88
02/092,0502,0742,0502,069-0.86%9,000162億7061万-4.65%18.082.86
02/082,1012,1132,0872,087-0.52%6,500164億1216万-4%18.242.88
02/072,1052,1402,0892,098+2.79%13,700164億9867万-3.63%18.332.9
02/062,1012,1102,0112,041-4.89%36,700160億5042万-6.33%17.832.82
02/052,1612,1642,1442,146-1.29%13,600168億7614万-1.74%18.752.97
02/022,1772,1842,1712,174-0.46%4,700170億9633万-0.59%193
02/012,1762,1952,1762,184+0.37%3,300171億7497万-0.27%19.083.02
01/312,1842,1962,1742,176-0.68%12,300171億1206万-0.78%19.013.01
01/302,2082,2132,1902,191-0.77%9,400172億3002万-0.23%19.143.03
01/292,2092,2172,2062,208-0.05%6,200173億6371万+0.41%19.293.05
01/262,2092,2142,2052,209+0.23%12,100173億7157万+0.41%19.33.05
01/252,2032,2072,1932,204+0.23%7,600173億3225万+0.09%19.263.05
01/242,2092,2092,1972,199-0.27%8,100172億9293万-0.14%19.213.04

年初来

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
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
27億6026万19億5027万+27.91%
1/25
-6.3%
5/21
2011500
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
2012560
4/4
410
1/23

1/19
24,500
12/11
44億384万32億2424万+12.87%
2/17
-5.75%
5/23
2013749
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
20141,769
12/11
658
2/19
66,200
3/12
139億1141万51億7451万+34.68%
12/11
-4.03%
5/13
20152,364
12/2
1,360
1/20
153,300
11/27
185億9049万106億9504万+13.84%
10/6
-18.81%
12/28
20162,110
12/16
1,150
2/12
45,000
12/28
165億9304万90億4360万+11.76%
3/29
-22.5%
1/21
20172,279
12/14

12/11
1,828
1/18
70,700
12/26
179億2205万143億7539万+6.12%
3/6
-7.33%
1/18
20182,749
5/24
2,011
2/6
70,100
6/15
216億1813万158億1450万+14.25%
4/5
-6.33%
2/6
最新2,697
2018/6/19
11,700212億920万+0.07%
2,695

年間値上がり率

2006/12/29~2005/12/30
-44%(0.56倍)
2007/12/28~2006/12/29
-39%(0.61倍)
2008/12/30~2007/12/28
-15%(0.85倍)
2009/12/30~2008/12/30
-19%(0.81倍)
2010/12/30~2009/12/30
18%(1.18倍)
2011/12/30~2010/12/30
34%(1.34倍)
2012/12/28~2011/12/30
19%(1.19倍)
2013/12/30~2012/12/28
32%(1.32倍)
2014/12/30~2013/12/30
126%(2.26倍)
2015/12/30~2014/12/30
15%(1.15倍)
2016/12/30~2015/12/30
8%(1.08倍)
2017/12/29~2016/12/30
13%(1.13倍)
2018/06/19~2017/12/29
25%(1.25倍)
過去安値
200円(2008/10/10)
1249%(13.49倍)
2,697円(6/19)