ラックの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/03/25 | 1,050 | 1,070 | 1,042 | 1,070 | +28 | +2.7% | 68,500 |
2021/03/24 | 1,058 | 1,058 | 1,030 | 1,042 | -19 | -1.8% | 84,000 |
2021/03/23 | 1,076 | 1,089 | 1,061 | 1,061 | -15 | -1.4% | 60,500 |
2021/03/22 | 1,090 | 1,090 | 1,070 | 1,076 | -8 | -0.7% | 73,300 |
2021/03/19 | 1,055 | 1,086 | 1,055 | 1,084 | +13 | +1.2% | 102,700 |
2021/03/18 | 1,069 | 1,083 | 1,060 | 1,071 | +10 | +0.9% | 106,700 |
2021/03/17 | 1,058 | 1,065 | 1,050 | 1,061 | +3 | +0.3% | 41,800 |
2021/03/16 | 1,057 | 1,059 | 1,046 | 1,058 | +1 | +0.1% | 28,800 |
2021/03/15 | 1,060 | 1,063 | 1,039 | 1,057 | +11 | +1.1% | 92,800 |
2021/03/12 | 1,048 | 1,058 | 1,041 | 1,046 | +1 | +0.1% | 74,000 |
2021/03/11 | 1,023 | 1,049 | 1,022 | 1,045 | +18 | +1.8% | 53,500 |
2021/03/10 | 1,027 | 1,039 | 1,025 | 1,027 | +1 | +0.1% | 47,500 |
2021/03/09 | 1,020 | 1,035 | 1,007 | 1,026 | +16 | +1.6% | 84,900 |
2021/03/08 | 1,021 | 1,030 | 1,008 | 1,010 | -9 | -0.9% | 68,400 |
2021/03/05 | 1,004 | 1,019 | 978 | 1,019 | +5 | +0.5% | 173,200 |
2021/03/04 | 1,013 | 1,015 | 1,003 | 1,014 | -2 | -0.2% | 53,000 |
2021/03/03 | 1,017 | 1,021 | 1,009 | 1,016 | +2 | +0.2% | 47,600 |
2021/03/02 | 1,036 | 1,040 | 1,005 | 1,014 | -20 | -1.9% | 59,600 |
2021/03/01 | 1,010 | 1,035 | 1,010 | 1,034 | +27 | +2.7% | 67,900 |
2021/02/26 | 1,010 | 1,022 | 1,005 | 1,007 | -23 | -2.2% | 87,900 |
2021/02/25 | 1,027 | 1,035 | 1,016 | 1,030 | +19 | +1.9% | 59,100 |
2021/02/24 | 1,025 | 1,028 | 1,010 | 1,011 | -11 | -1.1% | 87,700 |
2021/02/22 | 1,016 | 1,028 | 1,016 | 1,022 | +9 | +0.9% | 50,600 |
2021/02/19 | 1,025 | 1,028 | 1,011 | 1,013 | -23 | -2.2% | 94,400 |
2021/02/18 | 1,062 | 1,063 | 1,035 | 1,036 | -29 | -2.7% | 112,100 |
2021/02/17 | 1,060 | 1,066 | 1,052 | 1,065 | +4 | +0.4% | 82,100 |
2021/02/16 | 1,068 | 1,073 | 1,057 | 1,061 | -9 | -0.8% | 93,200 |
2021/02/15 | 1,076 | 1,088 | 1,070 | 1,070 | -4 | -0.4% | 96,000 |
2021/02/12 | 1,110 | 1,119 | 1,065 | 1,074 | -16 | -1.5% | 258,600 |
2021/02/10 | 1,050 | 1,092 | 1,050 | 1,090 | +40 | +3.8% | 228,900 |
2021/02/09 | 1,065 | 1,065 | 1,043 | 1,050 | -16 | -1.5% | 121,000 |
2021/02/08 | 1,060 | 1,069 | 1,051 | 1,066 | +6 | +0.6% | 110,800 |
2021/02/05 | 1,049 | 1,061 | 1,045 | 1,060 | +12 | +1.1% | 103,700 |
2021/02/04 | 1,050 | 1,056 | 1,047 | 1,048 | -6 | -0.6% | 61,400 |
2021/02/03 | 1,048 | 1,056 | 1,041 | 1,054 | +7 | +0.7% | 64,000 |
2021/02/02 | 1,039 | 1,048 | 1,033 | 1,047 | +1 | +0.1% | 80,300 |
2021/02/01 | 1,032 | 1,049 | 1,020 | 1,046 | +14 | +1.4% | 79,200 |
2021/01/29 | 1,050 | 1,060 | 1,030 | 1,032 | -10 | -1% | 77,400 |
2021/01/28 | 1,045 | 1,048 | 1,037 | 1,042 | -20 | -1.9% | 93,100 |
2021/01/27 | 1,068 | 1,068 | 1,052 | 1,062 | +10 | +1% | 51,400 |
2021/01/26 | 1,073 | 1,073 | 1,051 | 1,052 | -21 | -2% | 69,300 |
2021/01/25 | 1,071 | 1,073 | 1,056 | 1,073 | +6 | +0.6% | 54,200 |
2021/01/22 | 1,076 | 1,076 | 1,057 | 1,067 | -9 | -0.8% | 58,000 |
2021/01/21 | 1,055 | 1,077 | 1,055 | 1,076 | +24 | +2.3% | 86,000 |
2021/01/20 | 1,041 | 1,053 | 1,037 | 1,052 | +7 | +0.7% | 56,000 |
2021/01/19 | 1,039 | 1,045 | 1,034 | 1,045 | +6 | +0.6% | 48,500 |
2021/01/18 | 1,028 | 1,039 | 1,020 | 1,039 | +10 | +1% | 55,200 |
2021/01/15 | 1,026 | 1,033 | 1,014 | 1,029 | +2 | +0.2% | 104,600 |
2021/01/14 | 1,031 | 1,040 | 1,025 | 1,027 | -2 | -0.2% | 69,900 |
2021/01/13 | 1,024 | 1,029 | 1,014 | 1,029 | +8 | +0.8% | 79,800 |
801~
850
件表示中 / 3488件
類似銘柄と比較する
現在ご覧いただいている「ラック」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 |
---|---|---|---|---|---|---|---|---|
ラック | 83,500円 | +6.6% | +2.2% | 3.23% | 16.80倍 | 1.64倍 |
|
セキュリティサービスとSIが主力。サイバー攻撃監視に定評。KDDI、野村総研と資本提携 |
IDHD | 147,000円 | +7.1% | +4.9% | 3.74% | 14.06倍 | 2.06倍 |
|
独立系SIer。システムマネジメント軸にITサービス提供。鳥取県に一部本部機能持つ拠点 |
KSK | 344,000円 | +7.5% | +4.2% | 3.49% | 11.55倍 | 1.29倍 |
|
独立系ソフトウェアの中堅。NECグループ依存度は2割。ネットワークサービスの比重拡大 |
テラスカイ | 201,700円 | +25.5% | +52.7% | 0.00% | 46.09倍 | 2.35倍 |
|
米セールスフォース(SF)やAWS等のクラウド導入・運用支援などを展開。大企業向け強い |
ネオジャパン | 174,000円 | +6.4% | +17.7% | 1.61% | 22.16倍 | 3.84倍 |
|
グループウェア大手。クラウドサービスとパッケージ版が2本柱。システム開発・保守も行う |
市場注目の銘柄
チャート関連のコラム