ラキールの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 1,480 | 1,654 | 1,440 | 1,528 | +15 | +1% | 169,100 |
| 2024/05/14 | 1,510 | 1,535 | 1,510 | 1,513 | +3 | +0.2% | 7,600 |
| 2024/05/13 | 1,507 | 1,530 | 1,501 | 1,510 | +5 | +0.3% | 17,600 |
| 2024/05/10 | 1,537 | 1,537 | 1,497 | 1,505 | -32 | -2.1% | 20,800 |
| 2024/05/09 | 1,551 | 1,565 | 1,521 | 1,537 | +2 | +0.1% | 24,100 |
| 2024/05/08 | 1,532 | 1,560 | 1,524 | 1,535 | +3 | +0.2% | 13,900 |
| 2024/05/07 | 1,520 | 1,543 | 1,519 | 1,532 | +12 | +0.8% | 12,400 |
| 2024/05/02 | 1,521 | 1,521 | 1,497 | 1,520 | -16 | -1% | 9,200 |
| 2024/05/01 | 1,516 | 1,542 | 1,491 | 1,536 | +16 | +1.1% | 11,800 |
| 2024/04/30 | 1,512 | 1,520 | 1,500 | 1,520 | +22 | +1.5% | 5,900 |
| 2024/04/26 | 1,500 | 1,509 | 1,478 | 1,498 | -2 | -0.1% | 11,300 |
| 2024/04/25 | 1,548 | 1,548 | 1,494 | 1,500 | -48 | -3.1% | 11,900 |
| 2024/04/24 | 1,500 | 1,548 | 1,500 | 1,548 | +56 | +3.8% | 10,300 |
| 2024/04/23 | 1,507 | 1,507 | 1,466 | 1,492 | -8 | -0.5% | 13,200 |
| 2024/04/22 | 1,488 | 1,510 | 1,475 | 1,500 | +36 | +2.5% | 15,700 |
| 2024/04/19 | 1,500 | 1,500 | 1,420 | 1,464 | -51 | -3.4% | 42,800 |
| 2024/04/18 | 1,515 | 1,554 | 1,502 | 1,515 | -3 | -0.2% | 17,400 |
| 2024/04/17 | 1,580 | 1,580 | 1,482 | 1,518 | -62 | -3.9% | 61,700 |
| 2024/04/16 | 1,622 | 1,622 | 1,576 | 1,580 | -45 | -2.8% | 34,200 |
| 2024/04/15 | 1,637 | 1,637 | 1,600 | 1,625 | -15 | -0.9% | 16,700 |
| 2024/04/12 | 1,620 | 1,650 | 1,615 | 1,640 | +26 | +1.6% | 14,700 |
| 2024/04/11 | 1,628 | 1,647 | 1,607 | 1,614 | -32 | -1.9% | 22,500 |
| 2024/04/10 | 1,658 | 1,665 | 1,645 | 1,646 | +1 | +0.1% | 13,900 |
| 2024/04/09 | 1,628 | 1,651 | 1,628 | 1,645 | +17 | +1% | 13,800 |
| 2024/04/08 | 1,649 | 1,652 | 1,614 | 1,628 | -5 | -0.3% | 18,400 |
| 2024/04/05 | 1,639 | 1,659 | 1,615 | 1,633 | -19 | -1.2% | 30,700 |
| 2024/04/04 | 1,669 | 1,700 | 1,627 | 1,652 | +2 | +0.1% | 34,400 |
| 2024/04/03 | 1,705 | 1,718 | 1,641 | 1,650 | -67 | -3.9% | 43,100 |
| 2024/04/02 | 1,804 | 1,805 | 1,717 | 1,717 | -70 | -3.9% | 38,500 |
| 2024/04/01 | 1,900 | 1,900 | 1,783 | 1,787 | -77 | -4.1% | 34,500 |
| 2024/03/29 | 1,793 | 1,880 | 1,793 | 1,864 | +73 | +4.1% | 36,700 |
| 2024/03/28 | 1,784 | 1,833 | 1,772 | 1,791 | +23 | +1.3% | 31,500 |
| 2024/03/27 | 1,800 | 1,800 | 1,740 | 1,768 | -33 | -1.8% | 32,100 |
| 2024/03/26 | 1,798 | 1,811 | 1,760 | 1,801 | +30 | +1.7% | 30,400 |
| 2024/03/25 | 1,751 | 1,818 | 1,751 | 1,771 | +31 | +1.8% | 45,900 |
| 2024/03/22 | 1,754 | 1,779 | 1,720 | 1,740 | -20 | -1.1% | 23,500 |
| 2024/03/21 | 1,840 | 1,843 | 1,750 | 1,760 | -40 | -2.2% | 37,500 |
| 2024/03/19 | 1,678 | 1,829 | 1,659 | 1,800 | +133 | +8% | 103,900 |
| 2024/03/18 | 1,670 | 1,698 | 1,615 | 1,667 | +117 | +7.5% | 82,400 |
| 2024/03/15 | 1,570 | 1,575 | 1,538 | 1,550 | -36 | -2.3% | 23,500 |
| 2024/03/14 | 1,590 | 1,612 | 1,557 | 1,586 | -4 | -0.3% | 21,800 |
| 2024/03/13 | 1,682 | 1,682 | 1,585 | 1,590 | -80 | -4.8% | 19,200 |
| 2024/03/12 | 1,645 | 1,670 | 1,622 | 1,670 | +27 | +1.6% | 6,300 |
| 2024/03/11 | 1,663 | 1,676 | 1,631 | 1,643 | -27 | -1.6% | 14,900 |
| 2024/03/08 | 1,650 | 1,697 | 1,641 | 1,670 | +8 | +0.5% | 18,700 |
| 2024/03/07 | 1,720 | 1,734 | 1,658 | 1,662 | -50 | -2.9% | 21,000 |
| 2024/03/06 | 1,653 | 1,717 | 1,653 | 1,712 | +38 | +2.3% | 15,700 |
| 2024/03/05 | 1,636 | 1,690 | 1,627 | 1,674 | +12 | +0.7% | 16,300 |
| 2024/03/04 | 1,694 | 1,697 | 1,651 | 1,662 | -50 | -2.9% | 21,600 |
| 2024/03/01 | 1,720 | 1,744 | 1,686 | 1,712 | +12 | +0.7% | 15,500 |
1～
50
件表示中 / 691件
類似銘柄と比較する
現在ご覧いただいている「ラキール」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ラキール | 156,700円 | +20.4% | +28.3% | 0.00% | 17.96倍 | 3.15倍 |
|
企業のＤＸ化を支援するプロダクトサービスとシステム開発が２本柱。ＭＢＯにより１７年独立 |
| ＹＥ ＤＩＧＩＴ | 65,600円 | +2.5% | +5.8% | 2.44% | 11.33倍 | 2.06倍 |
|
安川電機の持分法適用会社。システム構築と組み込みソフト開発が主力。ＩｏＴ分野を強化中 |
| ファルコム | 114,900円 | +1.1% | -10.7% | 0.87% | 14.76倍 | 1.22倍 |
|
プレステ用ゲームソフトの企画・開発主力、ロールプレイング系得意。アプリ等のライセンスも |
| ＲＫＢ毎日Ｈ | - | +4.9% | +7.2% | - | - | - |
|
九州北部地盤でラジオ・テレビ兼営。ＴＢＳ系列。毎日放送・毎日新聞色。独自番組に定評 |
| 日プロセス | 107,800円 | +5.6% | +3.4% | 3.53% | 14.48倍 | 1.02倍 |
|
独立系システム開発会社。組み込み系、発電所向けの制御系が柱。自動車関連の開発が拡大 |
市場注目の銘柄
チャート関連のコラム
