ログイン

ＬＡホールディングス (2986.T)

グロース（内国株式）
セクター
不動産業
最新終値
2,826円
最新PBR
2.21倍
最新PER
9.80倍
時系列データ一覧
日付始値高値安値終値出来高5日線25日線
08/14(金) 2,805 2,873 2,805 2,826 206,400 2,753.6 2,743.4
08/13(木) 2,770 2,809 2,725 2,804 304,800 2,736.6 2,749.0
08/12(水) 2,669 2,829 2,644 2,765 591,300 2,718.6 2,756.8
08/10(月) 2,675 2,750 2,660 2,719 349,600 2,699.6 2,765.2
08/07(金) 2,741 2,741 2,642 2,654 247,600 2,688.8 2,771.3
08/06(木) 2,730 2,764 2,726 2,741 126,300 2,706.0 2,775.8
08/05(水) 2,699 2,739 2,680 2,714 160,500 2,695.8 2,775.3
08/04(火) 2,670 2,688 2,656 2,670 120,600 2,689.4 2,777.9
08/03(月) 2,720 2,720 2,635 2,665 257,100 2,698.2 2,782.0
07/31(金) 2,720 2,759 2,665 2,740 184,800 2,715.2 2,781.9
07/30(木) 2,682 2,699 2,650 2,690 168,800 2,708.2 2,779.3
07/29(水) 2,712 2,720 2,663 2,682 231,900 2,717.0 2,777.0
07/28(火) 2,750 2,760 2,691 2,714 182,700 2,727.4 2,776.0
07/27(月) 2,731 2,754 2,708 2,750 138,600 2,732.8 2,777.2
07/24(金) 2,710 2,728 2,685 2,705 99,900 2,715.8 2,775.8
07/23(木) 2,734 2,769 2,721 2,734 61,400 2,730.4 2,777.4
07/22(水) 2,741 2,771 2,716 2,734 111,300 2,750.6 2,775.8
07/21(火) 2,681 2,757 2,675 2,741 192,600 2,764.0 2,771.6
07/17(金) 2,770 2,783 2,622 2,665 541,300 2,756.2 2,768.7
07/16(木) 2,839 2,866 2,768 2,778 136,300 2,781.4 2,765.5
07/15(水) 2,808 2,848 2,780 2,835 124,100 2,819.0 2,754.7
07/14(火) 2,734 2,804 2,700 2,801 190,100 2,845.0 2,742.3
07/13(月) 2,827 2,844 2,697 2,702 337,600 2,884.4 2,730.9
07/10(金) 2,866 2,876 2,786 2,791 455,000 2,939.0 2,723.7
07/09(木) 2,965 2,994 2,940 2,966 94,000 2,955.2 2,714.8
07/08(水) 2,980 3,005 2,920 2,965 163,700 2,915.4 2,696.6
07/07(火) 2,976 3,005 2,865 2,998 205,000 2,868.0 2,683.0
07/06(月) 2,922 3,005 2,908 2,975 248,300 2,824.2 2,669.3
07/03(金) 2,767 2,872 2,755 2,872 244,700 2,783.6 2,659.5
07/02(木) 2,728 2,815 2,717 2,767 204,900 2,741.8 2,658.3
07/01(水) 2,775 2,795 2,688 2,728 165,200 2,723.5 2,660.4
06/30(火) 2,795 2,819 2,758 2,779 154,600 2,704.3 2,663.4
06/29(月) 2,812 2,820 2,728 2,772 262,500 2,679.8 2,665.5
06/26(金) 2,676 2,704 2,629 2,663 339,900 2,674.3 2,667.6
06/25(木) 2,679 2,685 2,644 2,676 96,000 2,684.9 2,672.9
06/24(水) 2,676 2,710 2,632 2,632 190,200 2,698.6 2,676.5
06/23(火) 2,747 2,760 2,657 2,657 177,600 2,711.1 2,679.4
06/22(月) 2,763 2,797 2,716 2,744 141,900 2,705.5 2,683.4
06/19(金) 2,744 2,769 2,685 2,716 216,900 2,690.5 2,682.4
06/18(木) 2,741 2,797 2,716 2,744 194,400 2,664.3 2,681.6
06/17(水) 2,666 2,741 2,654 2,694 244,800 2,616.7 2,681.3
06/16(火) 2,654 2,666 2,616 2,629 147,300 2,583.0 2,682.4
06/15(月) 2,641 2,669 2,632 2,669 153,300 2,560.5 2,686.6
06/12(金) 2,538 2,600 2,519 2,585 236,100 2,531.1 2,691.8
06/11(木) 2,519 2,557 2,463 2,507 348,300 2,528.0 2,700.3
06/10(水) 2,516 2,550 2,466 2,525 297,300 2,528.6 2,713.1
06/09(火) 2,557 2,563 2,504 2,516 176,400 2,548.6 2,724.6
06/08(月) 2,525 2,554 2,494 2,522 304,200 2,576.7 2,736.8
06/05(金) 2,544 2,597 2,532 2,569 225,000 2,618.0 2,750.0
06/04(木) 2,610 2,622 2,510 2,510 376,500 2,672.4 2,761.0
06/03(水) 2,685 2,685 2,557 2,625 375,000 2,734.3 2,774.8
06/02(火) 2,713 2,713 2,588 2,657 450,900 2,769.9 2,785.9
06/01(月) 2,844 2,844 2,729 2,729 294,900 2,804.9 2,794.3
05/29(金) 2,829 2,872 2,829 2,841 293,100 2,824.3 2,801.3
05/28(木) 2,816 2,851 2,766 2,819 222,000 2,814.9 2,802.9
05/27(水) 2,835 2,835 2,801 2,804 138,300 2,804.3 2,804.5
05/26(火) 2,841 2,847 2,797 2,832 138,900 2,784.3 2,806.5
05/25(月) 2,816 2,844 2,766 2,826 221,100 2,769.3 2,805.8
05/22(金) 2,754 2,807 2,732 2,794 222,300 2,748.0 2,804.4
05/21(木) 2,732 2,782 2,716 2,766 182,400 2,728.6 2,806.5
05/20(水) 2,744 2,754 2,669 2,704 283,200 2,722.4 2,810.2
05/19(火) 2,735 2,801 2,726 2,757 233,400 2,726.1 2,816.3
05/18(月) 2,688 2,744 2,644 2,719 253,500 2,721.8 2,822.0
05/15(金) 2,738 2,822 2,663 2,697 428,100 2,737.4 2,828.3
05/14(木) 2,710 2,763 2,691 2,735 256,800 2,757.4 2,835.4
05/13(水) 2,735 2,738 2,701 2,722 192,300 2,776.2 2,839.8
05/12(火) 2,791 2,807 2,732 2,735 322,500 2,794.3 2,844.0
05/11(月) 2,785 2,826 2,776 2,797 160,800 2,811.2 2,849.2
05/08(金) 2,832 2,838 2,779 2,797 183,600 2,822.4 2,846.9
05/07(木) 2,816 2,835 2,794 2,829 219,300 2,831.8 2,846.3
05/01(金) 2,832 2,832 2,794 2,813 151,800 2,836.8 2,849.2
04/30(木) 2,847 2,847 2,804 2,819 186,900 2,854.9 2,851.9
04/28(火) 2,838 2,857 2,816 2,854 293,100 2,864.3 2,855.7
04/27(月) 2,847 2,851 2,819 2,844 228,900 2,874.3 2,856.2
04/24(金) 2,904 2,916 2,844 2,854 162,600 2,881.8 2,852.7
04/23(木) 2,891 2,913 2,876 2,904 148,500 2,883.0 2,854.0
04/22(水) 2,904 2,904 2,851 2,866 136,500 2,873.0 2,856.8
04/21(火) 2,897 2,907 2,860 2,904 160,500 2,862.4 2,856.2
04/20(月) 2,872 2,882 2,847 2,882 213,000 2,839.9 2,854.4
04/17(金) 2,866 2,866 2,804 2,860 168,900 2,833.0 2,854.9
04/16(木) 2,835 2,872 2,832 2,854 178,200 2,832.4 2,855.7
04/15(水) 2,813 2,844 2,794 2,813 185,700 2,833.0 2,859.8
04/14(火) 2,860 2,882 2,785 2,791 459,300 2,850.5 2,865.5
04/13(月) 2,838 2,866 2,816 2,847 177,000 2,867.4 2,867.7
04/10(金) 2,888 2,888 2,851 2,857 124,800 2,873.0 2,872.2
04/09(木) 2,916 2,916 2,847 2,857 183,000 2,870.5 2,874.7
04/08(水) 2,941 2,951 2,888 2,901 260,700 2,864.9 2,872.8
04/07(火) 2,904 2,938 2,857 2,876 176,400 2,857.4 2,873.0
04/06(月) 2,863 2,882 2,851 2,876 144,300 2,830.5 2,880.5
04/03(金) 2,844 2,897 2,829 2,844 135,300 2,811.8 2,890.2
04/02(木) 2,879 2,944 2,797 2,829 296,400 2,823.0 2,901.1
04/01(水) 2,835 2,869 2,791 2,863 259,800 2,833.7 2,908.1
03/31(火) 2,782 2,804 2,726 2,741 321,600 2,843.7 2,909.9
03/30(月) 2,819 2,819 2,772 2,782 263,700 2,868.7 2,922.6
03/27(金) 2,860 2,919 2,860 2,901 166,800 2,863.7 2,935.7
03/26(木) 2,919 2,919 2,860 2,882 165,000 2,861.2 2,943.1
03/25(水) 2,891 2,938 2,885 2,913 165,000 2,879.3 2,950.6
03/24(火) 2,841 2,891 2,822 2,866 218,100 2,866.8 2,956.6
03/23(月) 2,813 2,841 2,726 2,757 506,400 2,865.5 2,964.3
03/19(木) 2,926 2,960 2,860 2,888 259,800 2,893.0 2,984.1
03/18(水) 2,897 2,982 2,894 2,972 240,600 2,891.2 2,996.3
03/17(火) 2,904 2,913 2,851 2,851 93,000 2,888.0 3,004.9
03/16(月) 2,872 2,891 2,835 2,860 165,300 2,909.3 3,019.1
03/13(金) 2,863 2,894 2,844 2,894 189,000 2,906.2 3,037.0
03/12(木) 2,941 2,944 2,866 2,879 292,800 2,919.3 3,052.1
03/11(水) 2,957 2,985 2,941 2,957 161,100 2,927.4 3,062.7
03/10(火) 2,907 2,972 2,879 2,957 272,400 2,898.0 3,067.3
03/09(月) 2,847 2,863 2,741 2,844 646,200 2,888.0 3,073.8
03/06(金) 2,888 2,966 2,879 2,960 191,400 2,931.8 3,078.3
03/05(木) 2,891 2,966 2,888 2,919 424,500 2,963.1 3,077.1
03/04(水) 2,891 2,901 2,738 2,810 500,700 3,002.4 3,078.5
03/03(火) 3,026 3,054 2,891 2,907 642,900 3,041.2 3,081.3
03/02(月) 3,063 3,094 3,004 3,063 268,800 3,041.8 3,081.7
02/27(金) 3,141 3,151 3,069 3,116 240,600 3,040.6 3,074.8
02/26(木) 3,029 3,154 3,001 3,116 693,300 3,039.3 3,063.6
02/25(水) 2,957 3,054 2,957 3,004 391,800 3,033.1 3,054.6
02/24(火) 3,044 3,044 2,851 2,910 678,000 3,046.2 3,049.8
02/20(金) 3,104 3,116 3,026 3,057 426,900 3,076.8 3,049.5
02/19(木) 3,104 3,126 3,072 3,110 269,700 3,077.5 3,044.8
02/18(水) 3,079 3,119 3,029 3,085 367,500 3,105.6 3,034.3
02/17(火) 3,063 3,107 2,985 3,069 477,600 3,127.5 3,027.6
02/16(月) 3,107 3,107 2,913 3,063 844,800 3,151.2 3,018.8
02/13(金) 3,282 3,710 2,988 3,060 2,753,700 3,179.4 3,008.4
02/12(木) 3,204 3,254 3,166 3,251 342,600 3,228.7 2,997.7
02/10(火) 3,194 3,232 3,172 3,194 160,200 3,233.1 2,978.6
02/09(月) 3,207 3,247 3,151 3,188 267,600 3,223.1 2,955.2
02/06(金) 3,244 3,247 3,135 3,204 280,800 3,200.0 2,932.4
02/05(木) 3,272 3,357 3,263 3,307 180,900 3,183.1 2,906.8
02/04(水) 3,147 3,276 3,129 3,272 317,700 3,113.1 2,870.6
02/03(火) 3,097 3,157 3,085 3,144 169,500 3,044.3 2,839.3
02/02(月) 3,085 3,157 3,069 3,072 234,600 3,006.2 2,811.3
01/30(金) 2,957 3,157 2,954 3,119 716,700 2,968.1 2,782.7
01/29(木) 2,932 2,960 2,879 2,957 346,800 2,927.4 2,752.1
01/28(水) 2,954 2,960 2,863 2,929 309,900 2,914.3 2,730.1
01/27(火) 2,916 2,954 2,866 2,954 306,000 2,895.5 2,707.0
01/26(月) 2,916 2,941 2,879 2,882 384,000 2,883.0 2,681.9
01/23(金) 2,901 2,969 2,901 2,916 290,100 2,883.7 2,659.7
01/22(木) 2,851 2,904 2,835 2,891 225,300 2,880.5 2,636.9
01/21(水) 2,869 2,869 2,807 2,835 463,200 2,890.5 2,611.5
01/20(火) 2,913 2,929 2,885 2,891 227,100 2,893.0 2,586.8
01/19(月) 2,894 2,922 2,854 2,885 223,800 2,898.0 2,559.9
01/16(金) 2,938 2,963 2,819 2,901 412,200 2,891.2 2,534.9
01/15(木) 2,844 2,969 2,835 2,941 407,100 2,871.8 2,512.3
01/14(水) 2,929 2,963 2,844 2,847 412,200 2,841.8 2,487.8
01/13(火) 2,897 2,951 2,847 2,916 495,000 2,826.8 2,467.3
01/09(金) 2,829 2,860 2,816 2,851 196,500 2,765.5 2,442.4
01/08(木) 2,807 2,841 2,797 2,804 286,500 2,719.3 2,421.1
01/07(水) 2,735 2,804 2,710 2,791 249,000 2,671.1 2,400.1
01/06(火) 2,622 2,772 2,622 2,772 402,900 2,593.4 2,381.3
01/05(月) 2,629 2,651 2,557 2,610 307,200 2,536.6 2,362.1
12/30(火) 2,560 2,647 2,547 2,619 339,000 2,503.7 2,348.4
12/29(月) 2,435 2,591 2,425 2,563 506,400 2,451.2 2,333.0
12/26(金) 2,491 2,491 2,397 2,403 558,900 2,409.4 2,319.5
12/25(木) 2,470 2,497 2,445 2,488 264,600 2,410.6 2,311.9
12/24(水) 2,372 2,464 2,372 2,445 360,300 2,383.1 2,300.7
12/23(火) 2,332 2,372 2,317 2,357 153,000 2,359.2 2,293.6
12/22(月) 2,406 2,406 2,314 2,354 623,100 2,353.1 2,295.3
12/19(金) 2,338 2,439 2,332 2,409 232,800 2,351.9 2,299.1
12/18(木) 2,314 2,351 2,302 2,351 187,500 2,321.3 2,301.6
12/17(水) 2,357 2,357 2,299 2,326 302,700 2,294.4 2,305.2
12/16(火) 2,329 2,366 2,314 2,326 439,200 2,273.0 2,307.1
12/15(月) 2,259 2,354 2,256 2,348 368,400 2,259.6 2,309.6
12/12(金) 2,228 2,290 2,228 2,256 364,200 2,257.1 2,309.2
12/11(木) 2,244 2,250 2,140 2,216 825,300 2,271.8 2,312.5
12/10(水) 2,268 2,277 2,210 2,219 245,700 2,295.7 2,315.5
12/09(火) 2,326 2,335 2,244 2,259 412,800 2,310.3 2,318.2
12/08(月) 2,323 2,351 2,299 2,335 269,700 2,322.6 2,319.9
12/05(金) 2,342 2,369 2,320 2,329 165,900 2,310.9 2,318.3
12/04(木) 2,332 2,348 2,311 2,335 167,400 2,309.1 2,315.7
12/03(水) 2,329 2,335 2,256 2,293 339,600 2,300.5 2,315.2
12/02(火) 2,283 2,390 2,216 2,320 852,600 2,295.7 2,320.7
12/01(月) 2,323 2,323 2,253 2,277 302,700 2,278.5 2,323.8
11/28(金) 2,302 2,363 2,302 2,320 166,200 2,268.1 2,329.3
11/27(木) 2,271 2,293 2,259 2,293 132,900 2,246.7 2,332.2
11/26(水) 2,253 2,293 2,235 2,268 232,200 2,229.6 2,333.9
11/25(火) 2,283 2,283 2,183 2,235 339,600 2,229.6 2,337.4
11/21(金) 2,186 2,241 2,186 2,225 305,100 2,262.6 2,340.3
11/20(木) 2,253 2,265 2,201 2,213 322,200 2,307.3 2,344.3
11/19(水) 2,283 2,290 2,170 2,207 668,100 2,359.2 2,349.5
11/18(火) 2,363 2,375 2,262 2,268 722,700 2,405.7 2,353.0
11/17(月) 2,458 2,458 2,335 2,400 510,600 2,427.1 2,356.7
11/14(金) 2,442 2,482 2,387 2,448 645,300 2,424.7 2,356.5
11/13(木) 2,415 2,485 2,256 2,473 1,189,800 2,402.6 2,355.8
11/12(水) 2,384 2,458 2,363 2,439 440,700 2,375.7 2,356.7
11/11(火) 2,409 2,409 2,335 2,375 272,100 2,345.8 2,360.9
11/10(月) 2,372 2,409 2,363 2,387 147,900 2,328.1 2,366.8
11/07(金) 2,326 2,357 2,326 2,338 150,600 2,310.9 2,370.6
11/06(木) 2,305 2,375 2,305 2,338 289,200 2,302.4 2,382.6
11/05(水) 2,286 2,299 2,222 2,290 366,300 2,287.7 2,399.8
11/04(火) 2,293 2,305 2,262 2,286 145,800 2,294.4 2,420.9
10/31(金) 2,302 2,335 2,293 2,302 193,500 2,323.2 2,442.3
10/30(木) 2,265 2,302 2,265 2,296 277,500 2,342.1 2,460.4
10/29(水) 2,332 2,335 2,262 2,265 501,900 2,366.0 2,479.2
10/28(火) 2,415 2,415 2,305 2,323 486,600 2,391.6 2,501.9
10/27(月) 2,412 2,458 2,397 2,430 306,000 2,394.1 2,520.9
10/24(金) 2,421 2,430 2,390 2,397 249,300 2,378.8 2,534.5
10/23(木) 2,369 2,424 2,357 2,415 181,800 2,361.1 2,555.7
10/22(水) 2,342 2,424 2,342 2,393 403,200 2,343.3 2,577.0
10/21(火) 2,369 2,372 2,329 2,335 298,200 2,332.9 2,597.3
10/20(月) 2,338 2,369 2,317 2,354 180,900 2,325.0 2,618.6
10/17(金) 2,305 2,311 2,280 2,308 183,900 2,326.2 2,638.8
10/16(木) 2,357 2,384 2,323 2,326 320,400 2,344.0 2,658.2
10/15(水) 2,311 2,354 2,299 2,342 298,200 2,364.7 2,678.6
10/14(火) 2,323 2,360 2,250 2,296 583,500 2,395.3 2,693.2
10/10(金) 2,384 2,384 2,332 2,360 360,600 2,445.4 2,705.4
10/09(木) 2,424 2,452 2,354 2,397 501,900 2,477.8 2,712.6
10/08(水) 2,485 2,516 2,424 2,430 389,400 2,495.0 2,718.1
10/07(火) 2,537 2,543 2,482 2,494 222,300 2,536.5 2,723.5
10/06(月) 2,623 2,623 2,476 2,546 432,000 2,591.6 2,729.5
10/03(金) 2,470 2,555 2,470 2,522 300,300 2,645.4 2,730.6
10/02(木) 2,632 2,650 2,464 2,482 838,800 2,705.3 2,731.4
10/01(水) 2,763 2,766 2,595 2,638 586,500 2,759.7 2,733.6
09/30(火) 2,815 2,815 2,745 2,769 226,200 2,785.4 2,729.0
09/29(月) 2,815 2,837 2,776 2,815 145,800 2,798.2 2,717.4
09/26(金) 2,754 2,846 2,751 2,821 198,900 2,794.5 2,702.2
09/25(木) 2,779 2,797 2,754 2,754 139,200 2,784.1 2,685.1
09/24(水) 2,809 2,843 2,745 2,766 243,900 2,819.0 2,670.5
09/22(月) 2,806 2,870 2,800 2,834 220,500 2,855.0 2,653.1
09/19(金) 2,785 2,818 2,736 2,797 384,000 2,868.5 2,632.8
09/18(木) 2,950 2,950 2,730 2,769 620,700 2,882.6 2,609.9
09/17(水) 2,928 2,956 2,876 2,928 220,500 2,900.3 -
09/16(火) 2,941 2,965 2,861 2,947 327,300 2,873.4 -
09/12(金) 2,913 2,913 2,867 2,901 141,300 2,851.4 -
09/11(木) 2,883 2,898 2,849 2,867 303,600 2,812.3 -
09/10(水) 2,785 2,870 2,785 2,858 173,700 2,759.1 -
09/09(火) 2,843 2,889 2,708 2,794 593,400 2,695.5 -
09/08(月) 2,727 2,837 2,727 2,837 379,800 2,643.5 -
09/05(金) 2,620 2,717 2,617 2,705 377,400 2,589.1 -
09/04(木) 2,540 2,601 2,522 2,601 203,700 2,576.9 -
09/03(水) 2,507 2,574 2,433 2,540 375,000 2,571.4 -
09/02(火) 2,565 2,583 2,491 2,534 235,800 2,572.0 -
09/01(月) 2,635 2,650 2,546 2,565 346,200 2,572.6 -
08/29(金) 2,598 2,662 2,574 2,644 291,900 2,564.0 -
08/28(木) 2,534 2,574 2,497 2,574 245,400 2,531.0 -
08/27(水) 2,525 2,565 2,519 2,543 256,200 2,503.5 -
08/26(火) 2,516 2,577 2,513 2,537 223,800 2,473.6 -
08/25(月) 2,543 2,565 2,497 2,522 250,200 2,444.2 -
08/22(金) 2,430 2,513 2,424 2,479 474,000 2,405.7 -
08/21(木) 2,387 2,436 2,363 2,436 257,400 2,375.1 -
08/20(水) 2,378 2,412 2,378 2,393 233,400 2,332.9 -
08/19(火) 2,338 2,403 2,329 2,390 402,900 2,300.5 -
08/18(月) 2,317 2,342 2,293 2,329 294,600 2,258.4 -
08/15(金) 2,225 2,335 2,225 2,326 525,000 2,201.5 -
08/14(木) 2,219 2,247 2,179 2,225 310,200 2,128.1 -
同セクター（不動産業）の関連銘柄
1435 ｒｏｂｏｔ　ｈｏｍｅ 146A コロンビア・ワークス 166A タスキホールディングス 1878 大東建託 2337 いちご 2353 日本駐車場開発 276A ククレブ・アドバイザーズ 2970 ＧＬＣ　ＧＲＯＵＰ
同じ「不動産業」の銘柄はチャートパターンや業界要因が連動しやすい傾向があります。
ヘルプ
?