9612 ラックランド

9612
2019/09/17
時価
192億円
PER 予
31.64倍
2009年以降
赤字-275.44倍
(2009-2018年)
PBR
3.03倍
2009年以降
0.48-3.8倍
(2009-2018年)
配当 予
1.06%
ROE 予
9.58%
ROA 予
2.08%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
2,348
始値
2,347
高値
2,347
安値
2,323
終値 -0.89%
2,327
出来高 -68.14%
6,500

乖離率

株価(5日)
移動平均値
+0.09%
2,325
株価(25日)
移動平均値
+3.28%
2,253
出来高(5日)
移動平均値
-52.76%
13,760

2019/04/19~2019/09/18

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
09/182,3472,3472,3232,327-0.89%6,500191億327万+3.28%31.363
09/172,3142,3782,3142,348+0.47%20,400192億7567万+4.4%31.643.03
09/132,3172,3392,3132,337+0.99%16,500191億8536万+4.1%31.493.02
09/122,3002,3172,2892,314+0.56%19,100189億9655万+3.3%31.182.99
09/112,2872,3012,2822,301+0.88%6,300188億8982万+2.91%31.012.97
09/102,2762,2952,2502,281+0.22%11,100187億2564万+2.2%30.742.94
09/092,2582,2762,2492,276+0.84%5,600186億8459万+2.06%30.672.94
09/062,2572,2672,2522,257+0.27%3,500185億2861万+1.3%30.412.91
09/052,2492,2682,2482,251+0.67%8,800184億7935万+1.03%30.332.91
09/042,2402,2482,2312,236-0.36%4,100183億5621万+0.31%30.132.89
09/032,2302,2442,2202,244+0.67%5,400184億2189万+0.58%30.242.9
09/022,2362,2362,2062,229-0.31%7,300182億9875万-0.04%30.042.88
08/302,2212,2382,2212,236+1.13%5,300183億5621万+0.27%30.132.89
08/292,2062,2132,1912,211+0.18%3,700181億5098万-0.9%29.792.85
08/282,2022,2082,1902,207-0.05%9,100181億1814万-1.16%29.742.85
08/272,2152,2312,2082,208-0.14%4,100181億2635万-1.16%29.752.85
08/262,2792,2792,2102,211-1.34%9,500181億5098万-1.12%29.792.85
08/232,2402,2412,2312,241+0.36%4,500183億9726万+0.18%30.22.89
08/222,2172,2352,2172,233+1.04%3,100183億3159万-0.04%30.092.88
08/212,2272,2272,2062,210-0.76%3,000181億4277万-1.07%29.782.85
08/202,2252,2462,2132,227+0.09%2,700182億8233万-0.36%30.012.88
08/192,2202,2252,2062,225+0.23%3,800182億6591万-0.49%29.982.87
08/162,2282,2292,2142,220-0.36%1,900182億2486万-0.76%29.912.87
08/152,2102,2442,2032,228-1.24%3,300182億9054万-0.45%30.022.88
08/142,2402,2602,2382,256+0.71%5,500185億2040万+0.71%30.42.91
08/132,2032,2402,2012,240+0.27%6,000183億8905万-0.04%30.182.89
08/092,2492,2492,2292,234+0.31%3,500183億3979万-0.45%30.12.88
08/082,2192,2402,2102,227+1.14%3,300182億8233万-0.89%30.012.88
08/072,2222,2222,1882,202-0.9%3,400180億7709万-2.18%29.672.84
08/062,1802,2252,1582,222+0.45%7,300182億4128万-1.38%29.942.87
08/052,2182,2202,1942,212-0.98%8,700181億5919万-1.82%29.812.86
08/022,2612,2612,2182,234-1.19%8,300183億3979万-0.8%30.12.88
08/012,2482,2892,2482,261-0.18%3,200185億6145万+0.44%30.472.92
07/312,2692,3092,2502,265-0.66%7,600185億9429万+0.67%30.522.92
07/302,2272,2802,2272,280+2.15%6,800187億1743万+1.02%30.722.94
07/292,2272,2412,2272,232+0.27%2,400183億2338万-1.41%30.082.88
07/262,2672,2672,2232,226-1.72%5,900182億7412万-1.98%302.87
07/252,2602,2652,2492,265+0.49%3,000185億9429万-0.61%30.522.92
07/242,2412,2582,2362,254+0.58%2,700185億398万-1.36%30.372.91
07/232,2522,2652,2392,241-0.58%4,000183億9726万-2.23%30.22.89
07/222,2332,2542,2072,254+0.81%5,600185億398万-2%30.372.91
07/192,1942,2432,1942,236+2.66%6,000183億5621万-3.16%30.132.89
07/182,2172,2172,1662,178-1.94%11,100178億8007万-5.96%29.352.81
07/172,2252,2282,2212,221-0.27%4,400182億3307万-4.47%29.932.87
07/162,2502,2502,2252,227-1.2%4,900182億8233万-4.54%30.012.88
07/122,2702,2742,2542,254-0.27%4,400185億398万-3.72%30.372.91
07/112,2552,2642,2482,260+0.67%5,100185億5324万-3.75%30.452.92
07/102,2662,2662,2372,245-1.14%6,200184億3010万-4.59%30.252.9
07/092,2832,2852,2592,271-0.92%5,600186億4354万-3.61%30.62.93
07/082,2982,3052,2892,292-0.56%4,800188億1594万-2.72%30.882.96
07/052,3002,3052,2752,305+0.17%6,500189億2266万-2.08%31.062.98
07/042,3272,3392,3012,301-1.07%8,400188億8982万-2.17%31.012.97
07/032,2932,3262,2702,326+2.65%10,800190億9506万-1.06%31.343
07/022,2352,2752,2302,266+1.75%8,300186億250万-3.53%30.532.93
07/012,1802,2402,1802,227+2.25%14,100182億8233万-5.19%30.012.88
06/282,1872,1962,1642,178-1.18%12,900178億8007万-7.36%29.352.85
06/272,2352,2352,1622,204-1.87%20,300180億9351万-6.33%29.72.89
06/262,4082,4082,2462,246-7.91%53,400184億3831万-4.59%30.262.94
06/252,4442,4592,4352,439-0.12%72,400200億2272万+3.7%32.873.2
06/242,4262,4442,4262,442+0.83%10,500200億4735万+4.23%32.913.2
06/212,4202,4322,4182,422+0.08%7,400198億8316万+3.77%32.643.17
06/202,4402,4402,4142,420+0.37%6,100198億6674万+4.13%32.613.17
06/192,4282,4402,4102,411-0.62%9,800197億9286万+4.24%32.493.16
06/182,4412,4582,4172,426-0.61%7,800199億1600万+5.34%32.693.18
06/172,4862,5062,4312,441-1.81%19,900200億3914万+6.5%32.893.2
06/142,4232,5002,4002,486+3.58%44,700204億856万+9.04%33.53.26
06/132,4282,4282,3712,400-0.66%17,200197億256万+5.87%32.343.14
06/122,4292,4372,4152,416-0.49%10,000198億3391万+7.04%32.563.17
06/112,4242,4302,4132,428+0.17%9,000199億3242万+8.06%32.723.18
06/102,4192,4352,3972,424+0.46%11,300198億9958万+8.41%32.663.18
06/072,4382,4382,3712,413+1.05%14,300198億928万+8.35%32.523.16
06/062,3472,3942,3422,388+2.49%18,900196億404万+7.62%32.183.13
06/052,2852,3312,2702,330+2.92%19,900191億2790万+5.48%31.43.05
06/042,2402,2722,2392,264+1.07%9,600185億8608万+2.91%30.512.97
06/032,2572,2592,2362,240-1.06%17,600183億8905万+2.05%30.182.93
05/312,2652,2722,2512,264-0.13%13,200185億8608万+3.33%30.512.97
05/302,2852,2882,2602,267-0.74%13,700186億1070万+3.75%30.552.97
05/292,2762,2922,2672,284+0.35%8,000187億5026万+4.77%30.782.99
05/282,2682,2892,2602,276+0.93%9,500186億8459万+4.6%30.672.98
05/272,2592,2682,2392,255+0.94%9,500185億1219万+3.87%30.392.95
05/242,2112,2342,2112,234+0.36%6,400183億3979万+3.04%30.12.93
05/232,2192,2292,2102,226+0.68%7,700182億7412万+2.82%302.92
05/222,2062,2192,2032,211+0.09%5,000181億5098万+2.31%29.792.9
05/212,2212,2212,1932,2090%10,000181億3456万+2.41%29.772.89
05/202,1982,2102,1872,209+1.33%13,200181億3456万+2.65%29.772.89
05/172,1592,1842,1562,180+1.16%5,600178億9649万+1.54%29.382.86
05/162,1462,1622,1462,155+0.42%5,100176億9125万+0.65%29.042.82
05/152,1562,1562,1262,146-0.14%7,200176億1737万+0.52%28.922.81
05/142,1472,1492,1112,149-0.37%13,000176億4200万+0.94%28.962.82
05/132,1622,1822,1542,157+0.14%10,100177億767万+1.55%29.072.83
05/102,1562,1762,1432,154+0.14%14,000176億8304万+1.65%29.032.82
05/092,1642,1902,1512,151-0.42%16,500176億5841万+1.85%28.982.82
05/082,1752,1842,1542,160+0.42%11,000177億3230万+2.56%29.112.83
05/072,1812,1822,1512,151-2.45%19,500176億5841万+2.43%28.982.82
04/262,2002,2132,1652,205+0.23%14,300181億172万+5.25%29.712.89
04/252,1442,2002,1442,200+2.9%16,600180億6068万+5.36%29.642.88
04/242,1292,1392,1192,138+0.99%12,300175億5169万+2.79%28.812.8
04/232,1312,1402,1152,117-0.66%9,700173億7929万+2.02%28.532.77
04/222,1362,1362,1142,131-0.23%7,100174億9423万+2.85%28.722.79
04/192,1212,1382,1212,136+0.95%4,000175億3527万+3.29%28.782.8

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2,327
2019/9/18
6,500191億327万+3.28%
2,253

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)
2019/09/18 vs 2018/12/28
-3%(0.97倍)
過去安値
200円(2008/10/10)
1064%(11.64倍)
2,327円(9/18)