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 |
---|---|---|---|---|---|---|---|
2019/06/12 | 1,738 | 1,745 | 1,712 | 1,714 | -31 | -1.8% | 66,600 |
2019/06/11 | 1,736 | 1,749 | 1,725 | 1,745 | +20 | +1.2% | 108,600 |
2019/06/10 | 1,691 | 1,730 | 1,685 | 1,725 | +46 | +2.7% | 122,700 |
2019/06/07 | 1,654 | 1,682 | 1,637 | 1,679 | +30 | +1.8% | 60,500 |
2019/06/06 | 1,650 | 1,665 | 1,627 | 1,649 | +8 | +0.5% | 39,600 |
2019/06/05 | 1,658 | 1,659 | 1,628 | 1,641 | +1 | +0.1% | 42,100 |
2019/06/04 | 1,642 | 1,659 | 1,611 | 1,640 | -2 | -0.1% | 92,200 |
2019/06/03 | 1,667 | 1,667 | 1,626 | 1,642 | -34 | -2% | 87,400 |
2019/05/31 | 1,664 | 1,695 | 1,655 | 1,676 | +1 | +0.1% | 87,200 |
2019/05/30 | 1,677 | 1,703 | 1,660 | 1,675 | -13 | -0.8% | 58,700 |
2019/05/29 | 1,662 | 1,710 | 1,662 | 1,688 | +6 | +0.4% | 83,200 |
2019/05/28 | 1,665 | 1,688 | 1,649 | 1,682 | +17 | +1% | 74,400 |
2019/05/27 | 1,670 | 1,682 | 1,645 | 1,665 | -3 | -0.2% | 70,200 |
2019/05/24 | 1,635 | 1,673 | 1,620 | 1,668 | -32 | -1.9% | 122,200 |
2019/05/23 | 1,680 | 1,708 | 1,645 | 1,700 | +8 | +0.5% | 126,400 |
2019/05/22 | 1,711 | 1,711 | 1,687 | 1,692 | -13 | -0.8% | 92,300 |
2019/05/21 | 1,675 | 1,710 | 1,660 | 1,705 | +16 | +0.9% | 134,300 |
2019/05/20 | 1,697 | 1,730 | 1,676 | 1,689 | +26 | +1.6% | 141,400 |
2019/05/17 | 1,699 | 1,699 | 1,660 | 1,663 | -36 | -2.1% | 118,900 |
2019/05/16 | 1,635 | 1,713 | 1,629 | 1,699 | +92 | +5.7% | 364,300 |
2019/05/15 | 1,589 | 1,637 | 1,588 | 1,607 | +54 | +3.5% | 256,800 |
2019/05/14 | 1,530 | 1,567 | 1,459 | 1,553 | -50 | -3.1% | 316,100 |
2019/05/13 | 1,600 | 1,655 | 1,583 | 1,603 | +8 | +0.5% | 234,400 |
2019/05/10 | 1,565 | 1,604 | 1,560 | 1,595 | +14 | +0.9% | 117,000 |
2019/05/09 | 1,580 | 1,606 | 1,554 | 1,581 | +3 | +0.2% | 160,500 |
2019/05/08 | 1,556 | 1,593 | 1,543 | 1,578 | +4 | +0.3% | 121,900 |
2019/05/07 | 1,571 | 1,626 | 1,571 | 1,574 | +3 | +0.2% | 148,600 |
2019/04/26 | 1,594 | 1,609 | 1,567 | 1,571 | -24 | -1.5% | 132,600 |
2019/04/25 | 1,499 | 1,598 | 1,498 | 1,595 | +67 | +4.4% | 332,100 |
2019/04/24 | 1,515 | 1,536 | 1,510 | 1,528 | +24 | +1.6% | 93,700 |
2019/04/23 | 1,526 | 1,533 | 1,500 | 1,504 | -22 | -1.4% | 75,900 |
2019/04/22 | 1,556 | 1,564 | 1,523 | 1,526 | -21 | -1.4% | 79,400 |
2019/04/19 | 1,554 | 1,563 | 1,531 | 1,547 | +19 | +1.2% | 51,100 |
2019/04/18 | 1,570 | 1,575 | 1,528 | 1,528 | -37 | -2.4% | 84,100 |
2019/04/17 | 1,545 | 1,579 | 1,537 | 1,565 | +29 | +1.9% | 122,700 |
2019/04/16 | 1,535 | 1,562 | 1,533 | 1,536 | -1 | -0.1% | 86,600 |
2019/04/15 | 1,529 | 1,575 | 1,529 | 1,537 | +23 | +1.5% | 114,000 |
2019/04/12 | 1,509 | 1,525 | 1,501 | 1,514 | +11 | +0.7% | 75,700 |
2019/04/11 | 1,502 | 1,508 | 1,463 | 1,503 | ±0 | ±0% | 84,800 |
2019/04/10 | 1,507 | 1,519 | 1,497 | 1,503 | -12 | -0.8% | 22,300 |
2019/04/09 | 1,505 | 1,520 | 1,485 | 1,515 | +3 | +0.2% | 46,700 |
2019/04/08 | 1,489 | 1,519 | 1,489 | 1,512 | +29 | +2% | 58,600 |
2019/04/05 | 1,492 | 1,497 | 1,476 | 1,483 | -9 | -0.6% | 43,600 |
2019/04/04 | 1,506 | 1,506 | 1,491 | 1,492 | +1 | +0.1% | 25,900 |
2019/04/03 | 1,480 | 1,507 | 1,479 | 1,491 | -5 | -0.3% | 31,000 |
2019/04/02 | 1,538 | 1,538 | 1,478 | 1,496 | -24 | -1.6% | 68,900 |
2019/04/01 | 1,543 | 1,550 | 1,515 | 1,520 | ±0 | ±0% | 61,100 |
2019/03/29 | 1,511 | 1,522 | 1,493 | 1,520 | +38 | +2.6% | 60,900 |
2019/03/28 | 1,497 | 1,500 | 1,465 | 1,482 | -17 | -1.1% | 46,300 |
2019/03/27 | 1,499 | 1,518 | 1,490 | 1,499 | +7 | +0.5% | 50,800 |
1301~
1350
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