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 |
---|---|---|---|---|---|---|---|
2019/03/26 | 1,477 | 1,512 | 1,477 | 1,492 | +7 | +0.5% | 66,700 |
2019/03/25 | 1,473 | 1,492 | 1,458 | 1,485 | +7 | +0.5% | 67,400 |
2019/03/22 | 1,479 | 1,490 | 1,464 | 1,478 | -1 | -0.1% | 45,600 |
2019/03/20 | 1,452 | 1,498 | 1,452 | 1,479 | +31 | +2.1% | 56,400 |
2019/03/19 | 1,505 | 1,505 | 1,448 | 1,448 | -58 | -3.9% | 83,700 |
2019/03/18 | 1,459 | 1,506 | 1,436 | 1,506 | +48 | +3.3% | 91,000 |
2019/03/15 | 1,455 | 1,481 | 1,452 | 1,458 | -11 | -0.7% | 30,100 |
2019/03/14 | 1,479 | 1,500 | 1,460 | 1,469 | +18 | +1.2% | 92,200 |
2019/03/13 | 1,465 | 1,474 | 1,445 | 1,451 | -8 | -0.5% | 66,100 |
2019/03/12 | 1,447 | 1,461 | 1,436 | 1,459 | +49 | +3.5% | 76,600 |
2019/03/11 | 1,384 | 1,417 | 1,380 | 1,410 | +14 | +1% | 80,600 |
2019/03/08 | 1,420 | 1,425 | 1,391 | 1,396 | -54 | -3.7% | 113,000 |
2019/03/07 | 1,450 | 1,471 | 1,432 | 1,450 | -4 | -0.3% | 77,600 |
2019/03/06 | 1,502 | 1,509 | 1,452 | 1,454 | -32 | -2.2% | 118,300 |
2019/03/05 | 1,521 | 1,535 | 1,486 | 1,486 | -47 | -3.1% | 112,200 |
2019/03/04 | 1,555 | 1,558 | 1,493 | 1,533 | -21 | -1.4% | 144,900 |
2019/03/01 | 1,575 | 1,576 | 1,554 | 1,554 | -19 | -1.2% | 77,100 |
2019/02/28 | 1,568 | 1,585 | 1,540 | 1,573 | +25 | +1.6% | 152,800 |
2019/02/27 | 1,551 | 1,576 | 1,545 | 1,548 | -24 | -1.5% | 69,800 |
2019/02/26 | 1,569 | 1,589 | 1,552 | 1,572 | -2 | -0.1% | 79,200 |
2019/02/25 | 1,580 | 1,609 | 1,570 | 1,574 | +14 | +0.9% | 100,200 |
2019/02/22 | 1,550 | 1,568 | 1,544 | 1,560 | +17 | +1.1% | 93,800 |
2019/02/21 | 1,535 | 1,549 | 1,522 | 1,543 | +9 | +0.6% | 72,800 |
2019/02/20 | 1,523 | 1,549 | 1,504 | 1,534 | +11 | +0.7% | 98,600 |
2019/02/19 | 1,508 | 1,557 | 1,507 | 1,523 | +7 | +0.5% | 89,600 |
2019/02/18 | 1,509 | 1,535 | 1,506 | 1,516 | +5 | +0.3% | 74,800 |
2019/02/15 | 1,526 | 1,532 | 1,510 | 1,511 | -21 | -1.4% | 45,900 |
2019/02/14 | 1,519 | 1,542 | 1,512 | 1,532 | +2 | +0.1% | 71,900 |
2019/02/13 | 1,510 | 1,542 | 1,507 | 1,530 | +22 | +1.5% | 95,000 |
2019/02/12 | 1,509 | 1,549 | 1,502 | 1,508 | +5 | +0.3% | 98,900 |
2019/02/08 | 1,487 | 1,530 | 1,477 | 1,503 | -8 | -0.5% | 121,500 |
2019/02/07 | 1,560 | 1,560 | 1,502 | 1,511 | -56 | -3.6% | 149,400 |
2019/02/06 | 1,536 | 1,569 | 1,421 | 1,567 | -48 | -3% | 363,100 |
2019/02/05 | 1,580 | 1,618 | 1,558 | 1,615 | +40 | +2.5% | 248,600 |
2019/02/04 | 1,565 | 1,575 | 1,535 | 1,575 | +29 | +1.9% | 206,200 |
2019/02/01 | 1,500 | 1,546 | 1,490 | 1,546 | +60 | +4% | 282,700 |
2019/01/31 | 1,428 | 1,488 | 1,424 | 1,486 | +81 | +5.8% | 245,300 |
2019/01/30 | 1,488 | 1,489 | 1,405 | 1,405 | -94 | -6.3% | 191,600 |
2019/01/29 | 1,460 | 1,499 | 1,453 | 1,499 | +28 | +1.9% | 99,800 |
2019/01/28 | 1,463 | 1,487 | 1,462 | 1,471 | +13 | +0.9% | 80,500 |
2019/01/25 | 1,466 | 1,479 | 1,451 | 1,458 | +2 | +0.1% | 79,900 |
2019/01/24 | 1,430 | 1,463 | 1,423 | 1,456 | +27 | +1.9% | 79,400 |
2019/01/23 | 1,428 | 1,444 | 1,411 | 1,429 | -28 | -1.9% | 133,900 |
2019/01/22 | 1,452 | 1,472 | 1,436 | 1,457 | +11 | +0.8% | 125,900 |
2019/01/21 | 1,510 | 1,510 | 1,444 | 1,446 | -43 | -2.9% | 205,000 |
2019/01/18 | 1,475 | 1,510 | 1,467 | 1,489 | +18 | +1.2% | 298,900 |
2019/01/17 | 1,475 | 1,497 | 1,453 | 1,471 | +6 | +0.4% | 316,200 |
2019/01/16 | 1,472 | 1,488 | 1,430 | 1,465 | +68 | +4.9% | 315,800 |
2019/01/15 | 1,351 | 1,409 | 1,341 | 1,397 | +36 | +2.6% | 120,500 |
2019/01/11 | 1,359 | 1,395 | 1,336 | 1,361 | +2 | +0.1% | 102,700 |
1351~
1400
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