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 |
---|---|---|---|---|---|---|---|
2020/06/08 | 1,275 | 1,276 | 1,241 | 1,271 | +5 | +0.4% | 252,000 |
2020/06/05 | 1,285 | 1,285 | 1,248 | 1,266 | -10 | -0.8% | 334,200 |
2020/06/04 | 1,320 | 1,324 | 1,250 | 1,276 | -33 | -2.5% | 398,300 |
2020/06/03 | 1,360 | 1,360 | 1,303 | 1,309 | -58 | -4.2% | 574,800 |
2020/06/02 | 1,314 | 1,378 | 1,288 | 1,367 | +54 | +4.1% | 1,000,900 |
2020/06/01 | 1,245 | 1,333 | 1,244 | 1,313 | +78 | +6.3% | 1,128,000 |
2020/05/29 | 1,170 | 1,235 | 1,170 | 1,235 | +56 | +4.7% | 446,400 |
2020/05/28 | 1,227 | 1,230 | 1,167 | 1,179 | -52 | -4.2% | 376,400 |
2020/05/27 | 1,222 | 1,233 | 1,204 | 1,231 | +9 | +0.7% | 319,400 |
2020/05/26 | 1,235 | 1,247 | 1,210 | 1,222 | -6 | -0.5% | 480,100 |
2020/05/25 | 1,200 | 1,232 | 1,193 | 1,228 | +48 | +4.1% | 527,200 |
2020/05/22 | 1,185 | 1,207 | 1,173 | 1,180 | -5 | -0.4% | 377,300 |
2020/05/21 | 1,190 | 1,195 | 1,171 | 1,185 | -10 | -0.8% | 371,600 |
2020/05/20 | 1,150 | 1,198 | 1,134 | 1,195 | +57 | +5% | 733,000 |
2020/05/19 | 1,114 | 1,140 | 1,065 | 1,138 | +47 | +4.3% | 532,500 |
2020/05/18 | 1,087 | 1,098 | 1,062 | 1,091 | -7 | -0.6% | 235,700 |
2020/05/15 | 1,109 | 1,127 | 1,078 | 1,098 | -11 | -1% | 357,600 |
2020/05/14 | 1,124 | 1,155 | 1,095 | 1,109 | +6 | +0.5% | 576,900 |
2020/05/13 | 1,069 | 1,153 | 1,064 | 1,103 | +93 | +9.2% | 948,000 |
2020/05/12 | 1,012 | 1,018 | 999 | 1,010 | -2 | -0.2% | 176,000 |
2020/05/11 | 999 | 1,018 | 992 | 1,012 | +26 | +2.6% | 218,100 |
2020/05/08 | 975 | 997 | 971 | 986 | +11 | +1.1% | 221,600 |
2020/05/07 | 930 | 987 | 930 | 975 | +41 | +4.4% | 247,800 |
2020/05/01 | 920 | 947 | 912 | 934 | +12 | +1.3% | 215,100 |
2020/04/30 | 932 | 941 | 920 | 922 | -3 | -0.3% | 149,000 |
2020/04/28 | 928 | 932 | 902 | 925 | -1 | -0.1% | 141,200 |
2020/04/27 | 895 | 941 | 895 | 926 | +31 | +3.5% | 214,000 |
2020/04/24 | 921 | 921 | 885 | 895 | -22 | -2.4% | 129,700 |
2020/04/23 | 888 | 918 | 888 | 917 | +32 | +3.6% | 162,600 |
2020/04/22 | 898 | 906 | 878 | 885 | -25 | -2.7% | 115,700 |
2020/04/21 | 942 | 943 | 898 | 910 | -45 | -4.7% | 240,300 |
2020/04/20 | 926 | 955 | 920 | 955 | +44 | +4.8% | 198,100 |
2020/04/17 | 923 | 967 | 907 | 911 | -9 | -1% | 421,800 |
2020/04/16 | 891 | 920 | 886 | 920 | +22 | +2.4% | 190,800 |
2020/04/15 | 908 | 908 | 887 | 898 | -9 | -1% | 155,100 |
2020/04/14 | 890 | 913 | 886 | 907 | +17 | +1.9% | 157,400 |
2020/04/13 | 901 | 917 | 886 | 890 | -4 | -0.4% | 233,100 |
2020/04/10 | 905 | 921 | 883 | 894 | -10 | -1.1% | 272,100 |
2020/04/09 | 868 | 904 | 844 | 904 | +27 | +3.1% | 434,300 |
2020/04/08 | 802 | 914 | 791 | 877 | +98 | +12.6% | 1,013,600 |
2020/04/07 | 771 | 795 | 754 | 779 | +23 | +3% | 121,400 |
2020/04/06 | 724 | 758 | 713 | 756 | +24 | +3.3% | 123,200 |
2020/04/03 | 740 | 741 | 702 | 732 | ±0 | ±0% | 120,800 |
2020/04/02 | 730 | 745 | 721 | 732 | -2 | -0.3% | 89,700 |
2020/04/01 | 752 | 764 | 726 | 734 | -17 | -2.3% | 117,800 |
2020/03/31 | 770 | 780 | 735 | 751 | -4 | -0.5% | 108,000 |
2020/03/30 | 742 | 760 | 730 | 755 | -15 | -1.9% | 100,300 |
2020/03/27 | 800 | 808 | 755 | 770 | +3 | +0.4% | 178,200 |
2020/03/26 | 772 | 796 | 754 | 767 | -20 | -2.5% | 212,000 |
2020/03/25 | 810 | 810 | 765 | 787 | +66 | +9.2% | 255,700 |
1001~
1050
件表示中 / 3492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 | 85,300円 | +6.6% | +2.2% | 3.17% | 17.16倍 | 1.67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 |
デジハHD | 112,800円 | +13.7% | +50.6% | 1.86% | 11.97倍 | 2.99倍 |
|
据え置き機、モバイル向けゲームソフトの不具合検出(デバッグ)が主力。非ゲーム分野が成長中 |
IDHD | 148,100円 | +7.1% | +4.9% | 3.71% | 14.16倍 | 2.07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 |
システムリサーチ | 159,300円 | +14.6% | +12.5% | 2.51% | 12.01倍 | 2.51倍 |
|
独立系SI。製造業を中心に企業向け情報システム構築と保守・運用。トヨタG向けが約3割 |
カナミックN | 55,200円 | +36.2% | +26.5% | 1.18% | 26.20倍 | 7.76倍 |
|
自治体、医師会、介護事業者向けクラウドサービスが主柱。M&Aで24時間ジムやWeb開発も |
市場注目の銘柄
チャート関連のコラム