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 |
---|---|---|---|---|---|---|---|
2019/08/23 | 1,555 | 1,556 | 1,542 | 1,552 | -6 | -0.4% | 55,100 |
2019/08/22 | 1,580 | 1,595 | 1,550 | 1,558 | -29 | -1.8% | 94,300 |
2019/08/21 | 1,573 | 1,600 | 1,560 | 1,587 | +15 | +1% | 76,900 |
2019/08/20 | 1,556 | 1,584 | 1,543 | 1,572 | +34 | +2.2% | 74,700 |
2019/08/19 | 1,540 | 1,544 | 1,528 | 1,538 | +12 | +0.8% | 32,400 |
2019/08/16 | 1,515 | 1,536 | 1,514 | 1,526 | +11 | +0.7% | 41,700 |
2019/08/15 | 1,497 | 1,520 | 1,489 | 1,515 | -4 | -0.3% | 50,100 |
2019/08/14 | 1,531 | 1,548 | 1,504 | 1,519 | +17 | +1.1% | 80,300 |
2019/08/13 | 1,512 | 1,533 | 1,500 | 1,502 | -50 | -3.2% | 134,800 |
2019/08/09 | 1,508 | 1,612 | 1,503 | 1,552 | -76 | -4.7% | 431,300 |
2019/08/08 | 1,651 | 1,653 | 1,627 | 1,628 | -17 | -1% | 70,800 |
2019/08/07 | 1,637 | 1,658 | 1,633 | 1,645 | +14 | +0.9% | 55,800 |
2019/08/06 | 1,586 | 1,631 | 1,572 | 1,631 | -12 | -0.7% | 67,400 |
2019/08/05 | 1,666 | 1,677 | 1,593 | 1,643 | -29 | -1.7% | 114,400 |
2019/08/02 | 1,670 | 1,690 | 1,660 | 1,672 | -35 | -2.1% | 83,500 |
2019/08/01 | 1,702 | 1,719 | 1,691 | 1,707 | +3 | +0.2% | 50,800 |
2019/07/31 | 1,695 | 1,714 | 1,681 | 1,704 | +4 | +0.2% | 47,000 |
2019/07/30 | 1,725 | 1,736 | 1,698 | 1,700 | -18 | -1% | 68,300 |
2019/07/29 | 1,683 | 1,721 | 1,673 | 1,718 | +28 | +1.7% | 72,100 |
2019/07/26 | 1,669 | 1,698 | 1,664 | 1,690 | +22 | +1.3% | 69,500 |
2019/07/25 | 1,669 | 1,673 | 1,661 | 1,668 | +8 | +0.5% | 60,000 |
2019/07/24 | 1,662 | 1,675 | 1,655 | 1,660 | -2 | -0.1% | 38,900 |
2019/07/23 | 1,661 | 1,675 | 1,655 | 1,662 | -13 | -0.8% | 60,300 |
2019/07/22 | 1,681 | 1,683 | 1,654 | 1,675 | -16 | -0.9% | 59,000 |
2019/07/19 | 1,631 | 1,695 | 1,620 | 1,691 | +40 | +2.4% | 132,900 |
2019/07/18 | 1,689 | 1,689 | 1,646 | 1,651 | -55 | -3.2% | 107,300 |
2019/07/17 | 1,720 | 1,720 | 1,686 | 1,706 | -11 | -0.6% | 122,300 |
2019/07/16 | 1,726 | 1,728 | 1,703 | 1,717 | -29 | -1.7% | 84,800 |
2019/07/12 | 1,790 | 1,791 | 1,741 | 1,746 | -40 | -2.2% | 104,200 |
2019/07/11 | 1,800 | 1,817 | 1,784 | 1,786 | -14 | -0.8% | 71,300 |
2019/07/10 | 1,774 | 1,800 | 1,757 | 1,800 | +26 | +1.5% | 85,500 |
2019/07/09 | 1,783 | 1,804 | 1,774 | 1,774 | -15 | -0.8% | 80,400 |
2019/07/08 | 1,778 | 1,792 | 1,771 | 1,789 | +13 | +0.7% | 83,900 |
2019/07/05 | 1,782 | 1,783 | 1,754 | 1,776 | -8 | -0.4% | 71,400 |
2019/07/04 | 1,756 | 1,788 | 1,741 | 1,784 | +29 | +1.7% | 133,200 |
2019/07/03 | 1,750 | 1,769 | 1,736 | 1,755 | -3 | -0.2% | 109,800 |
2019/07/02 | 1,759 | 1,762 | 1,710 | 1,758 | -8 | -0.5% | 170,300 |
2019/07/01 | 1,769 | 1,771 | 1,751 | 1,766 | +20 | +1.1% | 107,500 |
2019/06/28 | 1,750 | 1,754 | 1,728 | 1,746 | +12 | +0.7% | 53,900 |
2019/06/27 | 1,755 | 1,756 | 1,724 | 1,734 | -11 | -0.6% | 68,100 |
2019/06/26 | 1,745 | 1,756 | 1,712 | 1,745 | -2 | -0.1% | 72,400 |
2019/06/25 | 1,751 | 1,754 | 1,707 | 1,747 | -7 | -0.4% | 185,200 |
2019/06/24 | 1,825 | 1,827 | 1,742 | 1,754 | -65 | -3.6% | 167,700 |
2019/06/21 | 1,860 | 1,861 | 1,801 | 1,819 | -41 | -2.2% | 176,800 |
2019/06/20 | 1,786 | 1,863 | 1,777 | 1,860 | +74 | +4.1% | 264,800 |
2019/06/19 | 1,770 | 1,798 | 1,761 | 1,786 | +46 | +2.6% | 114,400 |
2019/06/18 | 1,774 | 1,799 | 1,734 | 1,740 | -14 | -0.8% | 149,200 |
2019/06/17 | 1,725 | 1,755 | 1,720 | 1,754 | +39 | +2.3% | 118,100 |
2019/06/14 | 1,687 | 1,717 | 1,679 | 1,715 | +28 | +1.7% | 76,900 |
2019/06/13 | 1,710 | 1,710 | 1,680 | 1,687 | -27 | -1.6% | 53,900 |
1251~
1300
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