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 |
---|---|---|---|---|---|---|---|
2020/01/24 | 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 |
2020/01/08 | 1,136 | 1,136 | 1,098 | 1,123 | -13 | -1.1% | 215,600 |
2020/01/07 | 1,121 | 1,141 | 1,110 | 1,136 | +23 | +2.1% | 125,800 |
2020/01/06 | 1,118 | 1,125 | 1,108 | 1,113 | -18 | -1.6% | 92,500 |
2019/12/30 | 1,153 | 1,153 | 1,128 | 1,131 | -23 | -2% | 157,200 |
2019/12/27 | 1,155 | 1,160 | 1,148 | 1,154 | +7 | +0.6% | 99,200 |
2019/12/26 | 1,139 | 1,158 | 1,137 | 1,147 | +13 | +1.1% | 203,200 |
2019/12/25 | 1,113 | 1,135 | 1,111 | 1,134 | +28 | +2.5% | 183,500 |
2019/12/24 | 1,102 | 1,106 | 1,092 | 1,106 | ±0 | ±0% | 202,800 |
2019/12/23 | 1,118 | 1,126 | 1,102 | 1,106 | -5 | -0.5% | 132,700 |
2019/12/20 | 1,110 | 1,115 | 1,101 | 1,111 | -1 | -0.1% | 145,000 |
2019/12/19 | 1,120 | 1,125 | 1,108 | 1,112 | -3 | -0.3% | 127,500 |
2019/12/18 | 1,124 | 1,124 | 1,106 | 1,115 | -9 | -0.8% | 114,800 |
2019/12/17 | 1,105 | 1,125 | 1,105 | 1,124 | +18 | +1.6% | 85,000 |
2019/12/16 | 1,120 | 1,128 | 1,106 | 1,106 | -2 | -0.2% | 85,100 |
2019/12/13 | 1,128 | 1,135 | 1,108 | 1,108 | -5 | -0.4% | 134,100 |
2019/12/12 | 1,150 | 1,150 | 1,113 | 1,113 | -34 | -3% | 207,000 |
2019/12/11 | 1,168 | 1,168 | 1,144 | 1,147 | -18 | -1.5% | 115,800 |
2019/12/10 | 1,142 | 1,167 | 1,139 | 1,165 | +35 | +3.1% | 247,500 |
2019/12/09 | 1,146 | 1,147 | 1,126 | 1,130 | -11 | -1% | 112,100 |
2019/12/06 | 1,143 | 1,150 | 1,134 | 1,141 | ±0 | ±0% | 73,800 |
2019/12/05 | 1,151 | 1,160 | 1,139 | 1,141 | -1 | -0.1% | 64,100 |
2019/12/04 | 1,142 | 1,150 | 1,141 | 1,142 | -6 | -0.5% | 61,100 |
2019/12/03 | 1,143 | 1,159 | 1,135 | 1,148 | -6 | -0.5% | 87,700 |
2019/12/02 | 1,150 | 1,164 | 1,146 | 1,154 | +1 | +0.1% | 101,800 |
2019/11/29 | 1,155 | 1,167 | 1,145 | 1,153 | -5 | -0.4% | 84,100 |
2019/11/28 | 1,175 | 1,178 | 1,146 | 1,158 | -21 | -1.8% | 147,300 |
2019/11/27 | 1,170 | 1,181 | 1,168 | 1,179 | +11 | +0.9% | 104,900 |
2019/11/26 | 1,173 | 1,175 | 1,156 | 1,168 | -3 | -0.3% | 108,200 |
2019/11/25 | 1,175 | 1,183 | 1,170 | 1,171 | +7 | +0.6% | 119,700 |
2019/11/22 | 1,165 | 1,170 | 1,150 | 1,164 | +9 | +0.8% | 111,200 |
2019/11/21 | 1,143 | 1,159 | 1,130 | 1,155 | +5 | +0.4% | 133,000 |
2019/11/20 | 1,167 | 1,173 | 1,132 | 1,150 | -10 | -0.9% | 151,600 |
2019/11/19 | 1,150 | 1,162 | 1,140 | 1,160 | +24 | +2.1% | 161,100 |
2019/11/18 | 1,111 | 1,139 | 1,104 | 1,136 | +25 | +2.3% | 176,100 |
2019/11/15 | 1,115 | 1,129 | 1,097 | 1,111 | ±0 | ±0% | 164,700 |
2019/11/14 | 1,115 | 1,126 | 1,089 | 1,111 | -6 | -0.5% | 241,400 |
2019/11/13 | 1,145 | 1,147 | 1,110 | 1,117 | -27 | -2.4% | 264,500 |
2019/11/12 | 1,116 | 1,144 | 1,092 | 1,144 | +31 | +2.8% | 357,200 |
2019/11/11 | 1,102 | 1,115 | 1,061 | 1,113 | -14 | -1.2% | 901,200 |
1151~
1200
件表示中 / 3553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 | 76,200円 | +6.6% | +2.2% | 3.54% | 15.33倍 | 1.49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 |
データSEC | 136,500円 | +48.6% | - | 0.00% | 111.07倍 | 12.59倍 |
|
AIを活用したグローバルでの小売店販促支援事業が主力。受託開発事業とSNS分析も |
システムリサーチ | 143,700円 | +14.6% | +12.5% | 2.78% | 10.83倍 | 2.27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 |
インテリW | 89,800円 | +10.2% | +10.5% | 3.90% | 14.79倍 | 2.55倍 |
|
システム開発、製品販売。カード決済システム首位。内部情報漏洩対策等も。大日本印刷傘下 |
トヨクモ | 214,000円 | +20.8% | +14.3% | 0.65% | 33.85倍 | 9.03倍 |
|
業務アプリ展開。サイボウズ社キントーン連携と安否確認のサービスが主力。スケジューラーも |
市場注目の銘柄
チャート関連のコラム