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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 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 |
| 2024/02/29 | 1,702 | 1,720 | 1,671 | 1,700 | -20 | -1.2% | 19,500 |
| 2024/02/28 | 1,773 | 1,779 | 1,718 | 1,720 | -50 | -2.8% | 20,800 |
| 2024/02/27 | 1,735 | 1,770 | 1,711 | 1,770 | +36 | +2.1% | 24,700 |
| 2024/02/26 | 1,661 | 1,734 | 1,600 | 1,734 | +91 | +5.5% | 31,500 |
| 2024/02/22 | 1,749 | 1,750 | 1,635 | 1,643 | -77 | -4.5% | 48,400 |
| 2024/02/21 | 1,731 | 1,770 | 1,702 | 1,720 | -27 | -1.5% | 21,600 |
| 2024/02/20 | 1,766 | 1,796 | 1,714 | 1,747 | -9 | -0.5% | 24,300 |
| 2024/02/19 | 1,700 | 1,759 | 1,671 | 1,756 | +51 | +3% | 37,300 |
| 2024/02/16 | 1,665 | 1,710 | 1,619 | 1,705 | +19 | +1.1% | 43,900 |
| 2024/02/15 | 1,610 | 1,686 | 1,560 | 1,686 | +86 | +5.4% | 119,600 |
| 2024/02/14 | 1,428 | 1,745 | 1,426 | 1,600 | +112 | +7.5% | 294,600 |
| 2024/02/13 | 1,462 | 1,500 | 1,462 | 1,488 | +30 | +2.1% | 25,200 |
| 2024/02/09 | 1,444 | 1,485 | 1,444 | 1,458 | +14 | +1% | 15,400 |
| 2024/02/08 | 1,436 | 1,453 | 1,420 | 1,444 | +8 | +0.6% | 19,100 |
| 2024/02/07 | 1,434 | 1,436 | 1,409 | 1,436 | +1 | +0.1% | 10,100 |
| 2024/02/06 | 1,465 | 1,465 | 1,434 | 1,435 | -15 | -1% | 9,500 |
| 2024/02/05 | 1,435 | 1,460 | 1,426 | 1,450 | +11 | +0.8% | 22,200 |
| 2024/02/02 | 1,454 | 1,464 | 1,434 | 1,439 | -13 | -0.9% | 22,100 |
| 2024/02/01 | 1,474 | 1,480 | 1,450 | 1,452 | -39 | -2.6% | 13,700 |
| 2024/01/31 | 1,472 | 1,505 | 1,461 | 1,491 | +8 | +0.5% | 16,700 |
| 2024/01/30 | 1,475 | 1,537 | 1,475 | 1,483 | +15 | +1% | 22,700 |
| 2024/01/29 | 1,549 | 1,549 | 1,464 | 1,468 | -52 | -3.4% | 49,300 |
| 2024/01/26 | 1,467 | 1,528 | 1,461 | 1,520 | +26 | +1.7% | 36,100 |
| 2024/01/25 | 1,448 | 1,496 | 1,418 | 1,494 | +62 | +4.3% | 48,900 |
| 2024/01/24 | 1,398 | 1,450 | 1,392 | 1,432 | +41 | +2.9% | 37,300 |
| 2024/01/23 | 1,377 | 1,416 | 1,371 | 1,391 | +18 | +1.3% | 30,800 |
| 2024/01/22 | 1,314 | 1,373 | 1,314 | 1,373 | +55 | +4.2% | 41,900 |
| 2024/01/19 | 1,366 | 1,381 | 1,307 | 1,318 | +12 | +0.9% | 60,100 |
| 2024/01/18 | 1,336 | 1,364 | 1,303 | 1,306 | -38 | -2.8% | 47,700 |
| 2024/01/17 | 1,409 | 1,409 | 1,338 | 1,344 | -61 | -4.3% | 38,900 |
| 2024/01/16 | 1,417 | 1,431 | 1,402 | 1,405 | -12 | -0.8% | 13,700 |
| 2024/01/15 | 1,431 | 1,438 | 1,410 | 1,417 | -14 | -1% | 14,400 |
| 2024/01/12 | 1,449 | 1,449 | 1,391 | 1,431 | -18 | -1.2% | 25,500 |
| 2024/01/11 | 1,473 | 1,473 | 1,431 | 1,449 | -12 | -0.8% | 20,900 |
151～
200
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 | 106,500円 | +20.4% | +28.3% | 0.00% | 11.86倍 | 2.11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 | 57,000円 | +5.6% | +4.1% | 0.88% | 17.31倍 | 2.39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 | 51,700円 | +14.5% | -13.3% | 0.75% | 16.65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
