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 |
---|---|---|---|---|---|---|---|
2019/01/10 | 1,380 | 1,398 | 1,336 | 1,359 | -41 | -2.9% | 200,800 |
2019/01/09 | 1,425 | 1,435 | 1,400 | 1,400 | -24 | -1.7% | 134,400 |
2019/01/08 | 1,460 | 1,471 | 1,424 | 1,424 | -27 | -1.9% | 216,000 |
2019/01/07 | 1,443 | 1,464 | 1,401 | 1,451 | +63 | +4.5% | 202,500 |
2019/01/04 | 1,325 | 1,400 | 1,304 | 1,388 | +41 | +3% | 156,000 |
2018/12/28 | 1,366 | 1,366 | 1,255 | 1,347 | -47 | -3.4% | 205,500 |
2018/12/27 | 1,400 | 1,417 | 1,366 | 1,394 | +63 | +4.7% | 215,200 |
2018/12/26 | 1,315 | 1,355 | 1,299 | 1,331 | +58 | +4.6% | 252,400 |
2018/12/25 | 1,250 | 1,335 | 1,223 | 1,273 | -62 | -4.6% | 361,200 |
2018/12/21 | 1,327 | 1,354 | 1,300 | 1,335 | -16 | -1.2% | 271,600 |
2018/12/20 | 1,355 | 1,369 | 1,322 | 1,351 | +10 | +0.7% | 356,700 |
2018/12/19 | 1,316 | 1,354 | 1,291 | 1,341 | +25 | +1.9% | 338,900 |
2018/12/18 | 1,268 | 1,347 | 1,262 | 1,316 | +14 | +1.1% | 296,600 |
2018/12/17 | 1,339 | 1,340 | 1,301 | 1,302 | -46 | -3.4% | 227,700 |
2018/12/14 | 1,403 | 1,403 | 1,328 | 1,348 | -58 | -4.1% | 226,400 |
2018/12/13 | 1,433 | 1,441 | 1,395 | 1,406 | -35 | -2.4% | 245,500 |
2018/12/12 | 1,416 | 1,445 | 1,396 | 1,441 | +35 | +2.5% | 172,900 |
2018/12/11 | 1,489 | 1,490 | 1,396 | 1,406 | -53 | -3.6% | 226,300 |
2018/12/10 | 1,506 | 1,522 | 1,445 | 1,459 | -86 | -5.6% | 147,300 |
2018/12/07 | 1,578 | 1,585 | 1,539 | 1,545 | -13 | -0.8% | 152,300 |
2018/12/06 | 1,620 | 1,623 | 1,539 | 1,558 | -67 | -4.1% | 175,700 |
2018/12/05 | 1,601 | 1,638 | 1,593 | 1,625 | -24 | -1.5% | 122,100 |
2018/12/04 | 1,715 | 1,729 | 1,643 | 1,649 | -61 | -3.6% | 197,900 |
2018/12/03 | 1,660 | 1,718 | 1,649 | 1,710 | +68 | +4.1% | 233,200 |
2018/11/30 | 1,665 | 1,665 | 1,616 | 1,642 | -14 | -0.8% | 447,700 |
2018/11/29 | 1,669 | 1,678 | 1,641 | 1,656 | +16 | +1% | 239,800 |
2018/11/28 | 1,596 | 1,649 | 1,594 | 1,640 | +40 | +2.5% | 171,700 |
2018/11/27 | 1,560 | 1,605 | 1,543 | 1,600 | +59 | +3.8% | 212,900 |
2018/11/26 | 1,580 | 1,595 | 1,536 | 1,541 | -22 | -1.4% | 164,600 |
2018/11/22 | 1,560 | 1,569 | 1,521 | 1,563 | +14 | +0.9% | 136,700 |
2018/11/21 | 1,511 | 1,580 | 1,502 | 1,549 | +14 | +0.9% | 199,400 |
2018/11/20 | 1,547 | 1,582 | 1,521 | 1,535 | -28 | -1.8% | 193,300 |
2018/11/19 | 1,528 | 1,578 | 1,528 | 1,563 | +48 | +3.2% | 207,900 |
2018/11/16 | 1,544 | 1,563 | 1,513 | 1,515 | -11 | -0.7% | 209,000 |
2018/11/15 | 1,498 | 1,548 | 1,486 | 1,526 | +40 | +2.7% | 193,400 |
2018/11/14 | 1,528 | 1,553 | 1,485 | 1,486 | -42 | -2.7% | 190,400 |
2018/11/13 | 1,490 | 1,540 | 1,474 | 1,528 | -3 | -0.2% | 315,400 |
2018/11/12 | 1,584 | 1,591 | 1,515 | 1,531 | -64 | -4% | 339,200 |
2018/11/09 | 1,625 | 1,632 | 1,580 | 1,595 | -24 | -1.5% | 305,600 |
2018/11/08 | 1,673 | 1,674 | 1,613 | 1,619 | -12 | -0.7% | 396,500 |
2018/11/07 | 1,625 | 1,655 | 1,613 | 1,631 | +16 | +1% | 260,700 |
2018/11/06 | 1,673 | 1,694 | 1,586 | 1,615 | -51 | -3.1% | 402,900 |
2018/11/05 | 1,629 | 1,673 | 1,600 | 1,666 | +36 | +2.2% | 420,500 |
2018/11/02 | 1,736 | 1,749 | 1,563 | 1,630 | -111 | -6.4% | 896,000 |
2018/11/01 | 1,770 | 1,778 | 1,671 | 1,741 | -29 | -1.6% | 461,500 |
2018/10/31 | 1,705 | 1,802 | 1,705 | 1,770 | +137 | +8.4% | 345,100 |
2018/10/30 | 1,612 | 1,662 | 1,582 | 1,633 | +13 | +0.8% | 456,900 |
2018/10/29 | 1,722 | 1,749 | 1,618 | 1,620 | -171 | -9.5% | 465,200 |
2018/10/26 | 2,090 | 2,114 | 1,756 | 1,791 | -269 | -13.1% | 623,000 |
2018/10/25 | 2,125 | 2,140 | 2,051 | 2,060 | -115 | -5.3% | 316,900 |
1401~
1450
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