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 |
---|---|---|---|---|---|---|---|
2020/03/24 | 690 | 722 | 672 | 721 | +68 | +10.4% | 219,300 |
2020/03/23 | 608 | 655 | 607 | 653 | +52 | +8.7% | 275,700 |
2020/03/19 | 639 | 659 | 593 | 601 | -35 | -5.5% | 267,600 |
2020/03/18 | 659 | 671 | 632 | 636 | -3 | -0.5% | 189,700 |
2020/03/17 | 595 | 651 | 592 | 639 | +14 | +2.2% | 283,700 |
2020/03/16 | 626 | 659 | 617 | 625 | ±0 | ±0% | 217,200 |
2020/03/13 | 625 | 643 | 599 | 625 | -74 | -10.6% | 319,700 |
2020/03/12 | 701 | 744 | 691 | 699 | -32 | -4.4% | 217,300 |
2020/03/11 | 767 | 794 | 731 | 731 | -32 | -4.2% | 141,400 |
2020/03/10 | 688 | 778 | 687 | 763 | -9 | -1.2% | 322,000 |
2020/03/09 | 840 | 840 | 762 | 772 | -96 | -11.1% | 293,300 |
2020/03/06 | 888 | 893 | 866 | 868 | -26 | -2.9% | 115,000 |
2020/03/05 | 915 | 920 | 894 | 894 | -6 | -0.7% | 115,700 |
2020/03/04 | 899 | 929 | 897 | 900 | -10 | -1.1% | 162,600 |
2020/03/03 | 962 | 967 | 910 | 910 | -20 | -2.2% | 187,600 |
2020/03/02 | 858 | 935 | 858 | 930 | +57 | +6.5% | 246,400 |
2020/02/28 | 910 | 929 | 866 | 873 | -70 | -7.4% | 297,400 |
2020/02/27 | 981 | 998 | 942 | 943 | -38 | -3.9% | 257,800 |
2020/02/26 | 998 | 1,005 | 965 | 981 | -32 | -3.2% | 233,000 |
2020/02/25 | 990 | 1,024 | 990 | 1,013 | -40 | -3.8% | 124,800 |
2020/02/21 | 1,026 | 1,053 | 1,026 | 1,053 | +7 | +0.7% | 85,200 |
2020/02/20 | 1,050 | 1,059 | 1,030 | 1,046 | -1 | -0.1% | 85,800 |
2020/02/19 | 1,013 | 1,052 | 1,013 | 1,047 | +46 | +4.6% | 147,200 |
2020/02/18 | 1,010 | 1,010 | 992 | 1,001 | -17 | -1.7% | 198,600 |
2020/02/17 | 1,033 | 1,045 | 1,016 | 1,018 | -30 | -2.9% | 169,700 |
2020/02/14 | 1,077 | 1,079 | 1,045 | 1,048 | -40 | -3.7% | 165,300 |
2020/02/13 | 1,083 | 1,117 | 1,074 | 1,088 | +2 | +0.2% | 210,700 |
2020/02/12 | 1,046 | 1,094 | 1,030 | 1,086 | +41 | +3.9% | 324,300 |
2020/02/10 | 1,010 | 1,049 | 985 | 1,045 | -88 | -7.8% | 990,400 |
2020/02/07 | 1,120 | 1,134 | 1,102 | 1,133 | +12 | +1.1% | 137,700 |
2020/02/06 | 1,120 | 1,130 | 1,116 | 1,121 | +6 | +0.5% | 123,000 |
2020/02/05 | 1,117 | 1,122 | 1,102 | 1,115 | +8 | +0.7% | 138,600 |
2020/02/04 | 1,089 | 1,109 | 1,070 | 1,107 | +28 | +2.6% | 100,500 |
2020/02/03 | 1,055 | 1,087 | 1,044 | 1,079 | -10 | -0.9% | 140,600 |
2020/01/31 | 1,076 | 1,098 | 1,070 | 1,089 | +13 | +1.2% | 170,300 |
2020/01/30 | 1,093 | 1,108 | 1,071 | 1,076 | -32 | -2.9% | 182,400 |
2020/01/29 | 1,123 | 1,126 | 1,095 | 1,108 | -16 | -1.4% | 272,200 |
2020/01/28 | 1,100 | 1,131 | 1,086 | 1,124 | +11 | +1% | 153,800 |
2020/01/27 | 1,110 | 1,133 | 1,100 | 1,113 | -40 | -3.5% | 227,200 |
2020/01/24 | 1,164 | 1,164 | 1,136 | 1,153 | -4 | -0.3% | 194,300 |
2020/01/23 | 1,172 | 1,182 | 1,152 | 1,157 | -21 | -1.8% | 185,600 |
2020/01/22 | 1,191 | 1,192 | 1,171 | 1,178 | -22 | -1.8% | 214,700 |
2020/01/21 | 1,200 | 1,205 | 1,171 | 1,200 | -4 | -0.3% | 305,900 |
2020/01/20 | 1,159 | 1,211 | 1,150 | 1,204 | +64 | +5.6% | 471,500 |
2020/01/17 | 1,144 | 1,146 | 1,130 | 1,140 | -3 | -0.3% | 116,400 |
2020/01/16 | 1,158 | 1,160 | 1,137 | 1,143 | -7 | -0.6% | 136,100 |
2020/01/15 | 1,163 | 1,165 | 1,143 | 1,150 | -6 | -0.5% | 162,300 |
2020/01/14 | 1,158 | 1,168 | 1,146 | 1,156 | +11 | +1% | 184,400 |
2020/01/10 | 1,145 | 1,146 | 1,136 | 1,145 | +4 | +0.4% | 120,400 |
2020/01/09 | 1,128 | 1,146 | 1,123 | 1,141 | +18 | +1.6% | 174,100 |
1051~
1100
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