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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 1,100 | 1,100 | 1,080 | 1,081 | -19 | -1.7% | 7,100 |
| 2024/10/30 | 1,100 | 1,107 | 1,082 | 1,100 | +18 | +1.7% | 7,000 |
| 2024/10/29 | 1,082 | 1,114 | 1,082 | 1,082 | ±0 | ±0% | 4,800 |
| 2024/10/28 | 1,060 | 1,098 | 1,052 | 1,082 | +21 | +2% | 7,300 |
| 2024/10/25 | 1,092 | 1,092 | 1,060 | 1,061 | -27 | -2.5% | 9,000 |
| 2024/10/24 | 1,124 | 1,124 | 1,077 | 1,088 | -36 | -3.2% | 15,300 |
| 2024/10/23 | 1,156 | 1,156 | 1,122 | 1,124 | -32 | -2.8% | 5,100 |
| 2024/10/22 | 1,179 | 1,179 | 1,151 | 1,156 | -25 | -2.1% | 5,200 |
| 2024/10/21 | 1,150 | 1,185 | 1,140 | 1,181 | +31 | +2.7% | 7,900 |
| 2024/10/18 | 1,146 | 1,154 | 1,142 | 1,150 | +4 | +0.3% | 5,700 |
| 2024/10/17 | 1,159 | 1,167 | 1,143 | 1,146 | -20 | -1.7% | 8,400 |
| 2024/10/16 | 1,160 | 1,180 | 1,157 | 1,166 | -14 | -1.2% | 5,800 |
| 2024/10/15 | 1,174 | 1,180 | 1,152 | 1,180 | +4 | +0.3% | 6,700 |
| 2024/10/11 | 1,180 | 1,180 | 1,166 | 1,176 | +10 | +0.9% | 1,800 |
| 2024/10/10 | 1,192 | 1,192 | 1,153 | 1,166 | -10 | -0.9% | 11,500 |
| 2024/10/09 | 1,170 | 1,185 | 1,170 | 1,176 | +7 | +0.6% | 2,700 |
| 2024/10/08 | 1,185 | 1,193 | 1,169 | 1,169 | -22 | -1.8% | 14,200 |
| 2024/10/07 | 1,210 | 1,212 | 1,190 | 1,191 | -17 | -1.4% | 15,400 |
| 2024/10/04 | 1,215 | 1,233 | 1,207 | 1,208 | -14 | -1.1% | 7,500 |
| 2024/10/03 | 1,236 | 1,240 | 1,211 | 1,222 | -5 | -0.4% | 12,300 |
| 2024/10/02 | 1,261 | 1,261 | 1,210 | 1,227 | -22 | -1.8% | 14,400 |
| 2024/10/01 | 1,210 | 1,257 | 1,210 | 1,249 | +23 | +1.9% | 7,300 |
| 2024/09/30 | 1,246 | 1,270 | 1,202 | 1,226 | -52 | -4.1% | 17,000 |
| 2024/09/27 | 1,275 | 1,290 | 1,266 | 1,278 | ±0 | ±0% | 2,400 |
| 2024/09/26 | 1,284 | 1,290 | 1,273 | 1,278 | -6 | -0.5% | 4,200 |
| 2024/09/25 | 1,305 | 1,305 | 1,253 | 1,284 | -20 | -1.5% | 11,800 |
| 2024/09/24 | 1,324 | 1,324 | 1,292 | 1,304 | -2 | -0.2% | 4,200 |
| 2024/09/20 | 1,309 | 1,357 | 1,305 | 1,306 | -3 | -0.2% | 8,100 |
| 2024/09/19 | 1,325 | 1,325 | 1,300 | 1,309 | +6 | +0.5% | 7,100 |
| 2024/09/18 | 1,287 | 1,326 | 1,285 | 1,303 | +29 | +2.3% | 13,100 |
| 2024/09/17 | 1,257 | 1,290 | 1,250 | 1,274 | +17 | +1.4% | 11,200 |
| 2024/09/13 | 1,267 | 1,267 | 1,237 | 1,257 | -15 | -1.2% | 4,200 |
| 2024/09/12 | 1,230 | 1,277 | 1,230 | 1,272 | +44 | +3.6% | 7,800 |
| 2024/09/11 | 1,280 | 1,303 | 1,200 | 1,228 | -68 | -5.2% | 13,400 |
| 2024/09/10 | 1,305 | 1,305 | 1,269 | 1,296 | +2 | +0.2% | 2,500 |
| 2024/09/09 | 1,242 | 1,317 | 1,242 | 1,294 | +14 | +1.1% | 7,500 |
| 2024/09/06 | 1,298 | 1,336 | 1,280 | 1,280 | -13 | -1% | 8,800 |
| 2024/09/05 | 1,273 | 1,332 | 1,273 | 1,293 | +7 | +0.5% | 11,200 |
| 2024/09/04 | 1,322 | 1,328 | 1,286 | 1,286 | -66 | -4.9% | 14,800 |
| 2024/09/03 | 1,358 | 1,390 | 1,336 | 1,352 | +9 | +0.7% | 15,600 |
| 2024/09/02 | 1,362 | 1,373 | 1,335 | 1,343 | -11 | -0.8% | 9,900 |
| 2024/08/30 | 1,325 | 1,367 | 1,325 | 1,354 | +29 | +2.2% | 11,300 |
| 2024/08/29 | 1,304 | 1,348 | 1,290 | 1,325 | +20 | +1.5% | 10,800 |
| 2024/08/28 | 1,325 | 1,330 | 1,276 | 1,305 | -31 | -2.3% | 19,700 |
| 2024/08/27 | 1,285 | 1,344 | 1,285 | 1,336 | +53 | +4.1% | 20,000 |
| 2024/08/26 | 1,273 | 1,286 | 1,258 | 1,283 | +23 | +1.8% | 22,200 |
| 2024/08/23 | 1,279 | 1,291 | 1,248 | 1,260 | -18 | -1.4% | 8,400 |
| 2024/08/22 | 1,270 | 1,278 | 1,244 | 1,278 | -5 | -0.4% | 16,600 |
| 2024/08/21 | 1,223 | 1,283 | 1,223 | 1,283 | +49 | +4% | 10,900 |
| 2024/08/20 | 1,225 | 1,250 | 1,221 | 1,234 | +24 | +2% | 13,200 |
1～
50
件表示中 / 807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 | 108,100円 | +20.4% | +28.3% | 0.00% | 12.04倍 | 2.14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 |
| ジェノバ | 57,500円 | +5.6% | +4.1% | 0.87% | 17.46倍 | 2.41倍 |
|
高精度な位置情報配信サービス展開。測量分野など中心。日立産機システムと資本提携。好財務 |
| カヤック | 51,600円 | +14.5% | -13.3% | 0.76% | 16.62倍 | 1.54倍 |
|
ネット広告などの受託制作、簡易ゲームアプリの広告収入が柱。ｅスポーツ大会の企画・運営も |
| モバファク | 92,500円 | -2.8% | +7.3% | 4.00% | 10.10倍 | 2.31倍 |
|
スマホ向けのソーシャルゲーム開発・配信会社。位置情報連動型ゲームに注力、着メロは縮小中 |
| 勤次郎 | 39,500円 | +9.6% | +1.4% | 2.15% | 20.69倍 | 0.85倍 |
|
就業管理パッケージ「勤次郎」の機能強化版を展開。クラウド比率上昇。健康経営需要にも対応 |
市場注目の銘柄
チャート関連のコラム
