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 |
---|---|---|---|---|---|---|---|
2018/08/10 | 1,860 | 1,920 | 1,858 | 1,883 | +46 | +2.5% | 201,800 |
2018/08/09 | 1,879 | 1,886 | 1,823 | 1,837 | -11 | -0.6% | 101,900 |
2018/08/08 | 1,869 | 1,908 | 1,848 | 1,848 | -23 | -1.2% | 137,300 |
2018/08/07 | 1,880 | 1,955 | 1,866 | 1,871 | -28 | -1.5% | 356,800 |
2018/08/06 | 1,851 | 1,921 | 1,846 | 1,899 | +95 | +5.3% | 524,100 |
2018/08/03 | 1,850 | 1,885 | 1,770 | 1,804 | -26 | -1.4% | 452,300 |
2018/08/02 | 1,755 | 1,851 | 1,741 | 1,830 | +105 | +6.1% | 850,600 |
2018/08/01 | 1,755 | 1,755 | 1,705 | 1,725 | -19 | -1.1% | 155,500 |
2018/07/31 | 1,715 | 1,770 | 1,715 | 1,744 | +11 | +0.6% | 200,800 |
2018/07/30 | 1,657 | 1,738 | 1,657 | 1,733 | +78 | +4.7% | 195,400 |
2018/07/27 | 1,651 | 1,664 | 1,645 | 1,655 | +5 | +0.3% | 47,600 |
2018/07/26 | 1,639 | 1,669 | 1,623 | 1,650 | +26 | +1.6% | 84,400 |
2018/07/25 | 1,613 | 1,629 | 1,587 | 1,624 | +15 | +0.9% | 52,900 |
2018/07/24 | 1,584 | 1,622 | 1,582 | 1,609 | +23 | +1.5% | 75,800 |
2018/07/23 | 1,600 | 1,606 | 1,579 | 1,586 | -21 | -1.3% | 52,400 |
2018/07/20 | 1,624 | 1,635 | 1,599 | 1,607 | -27 | -1.7% | 49,700 |
2018/07/19 | 1,640 | 1,647 | 1,624 | 1,634 | -1 | -0.1% | 43,000 |
2018/07/18 | 1,611 | 1,644 | 1,611 | 1,635 | +19 | +1.2% | 75,300 |
2018/07/17 | 1,635 | 1,641 | 1,612 | 1,616 | -27 | -1.6% | 82,700 |
2018/07/13 | 1,628 | 1,667 | 1,628 | 1,643 | +22 | +1.4% | 95,500 |
2018/07/12 | 1,596 | 1,646 | 1,596 | 1,621 | +25 | +1.6% | 96,000 |
2018/07/11 | 1,603 | 1,619 | 1,576 | 1,596 | -7 | -0.4% | 67,600 |
2018/07/10 | 1,627 | 1,628 | 1,598 | 1,603 | -17 | -1% | 78,900 |
2018/07/09 | 1,630 | 1,649 | 1,620 | 1,620 | -1 | -0.1% | 67,100 |
2018/07/06 | 1,565 | 1,627 | 1,565 | 1,621 | +62 | +4% | 64,900 |
2018/07/05 | 1,611 | 1,638 | 1,559 | 1,559 | -60 | -3.7% | 124,000 |
2018/07/04 | 1,635 | 1,650 | 1,617 | 1,619 | -20 | -1.2% | 79,400 |
2018/07/03 | 1,649 | 1,709 | 1,631 | 1,639 | -27 | -1.6% | 115,200 |
2018/07/02 | 1,721 | 1,748 | 1,666 | 1,666 | -53 | -3.1% | 104,600 |
2018/06/29 | 1,694 | 1,730 | 1,694 | 1,719 | +20 | +1.2% | 109,900 |
2018/06/28 | 1,750 | 1,750 | 1,695 | 1,699 | -55 | -3.1% | 84,600 |
2018/06/27 | 1,713 | 1,767 | 1,712 | 1,754 | +32 | +1.9% | 67,800 |
2018/06/26 | 1,702 | 1,734 | 1,687 | 1,722 | -13 | -0.7% | 62,400 |
2018/06/25 | 1,780 | 1,794 | 1,728 | 1,735 | -41 | -2.3% | 100,800 |
2018/06/22 | 1,759 | 1,776 | 1,740 | 1,776 | +12 | +0.7% | 124,500 |
2018/06/21 | 1,735 | 1,773 | 1,735 | 1,764 | +40 | +2.3% | 126,800 |
2018/06/20 | 1,700 | 1,724 | 1,681 | 1,724 | +28 | +1.7% | 81,300 |
2018/06/19 | 1,720 | 1,734 | 1,694 | 1,696 | -33 | -1.9% | 74,700 |
2018/06/18 | 1,726 | 1,729 | 1,704 | 1,729 | -9 | -0.5% | 81,000 |
2018/06/15 | 1,720 | 1,764 | 1,720 | 1,738 | +34 | +2% | 116,700 |
2018/06/14 | 1,747 | 1,747 | 1,704 | 1,704 | -43 | -2.5% | 85,300 |
2018/06/13 | 1,750 | 1,757 | 1,733 | 1,747 | -11 | -0.6% | 116,500 |
2018/06/12 | 1,730 | 1,768 | 1,722 | 1,758 | +38 | +2.2% | 187,300 |
2018/06/11 | 1,719 | 1,726 | 1,710 | 1,720 | +13 | +0.8% | 102,700 |
2018/06/08 | 1,673 | 1,716 | 1,673 | 1,707 | +24 | +1.4% | 153,800 |
2018/06/07 | 1,680 | 1,705 | 1,671 | 1,683 | +22 | +1.3% | 128,700 |
2018/06/06 | 1,636 | 1,674 | 1,618 | 1,661 | +25 | +1.5% | 122,800 |
2018/06/05 | 1,658 | 1,672 | 1,617 | 1,636 | -28 | -1.7% | 95,900 |
2018/06/04 | 1,680 | 1,706 | 1,655 | 1,664 | -14 | -0.8% | 131,700 |
2018/06/01 | 1,648 | 1,690 | 1,633 | 1,678 | +86 | +5.4% | 297,000 |
1501~
1550
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