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 |
---|---|---|---|---|---|---|---|
2018/05/31 | 1,601 | 1,610 | 1,561 | 1,592 | +24 | +1.5% | 132,700 |
2018/05/30 | 1,521 | 1,590 | 1,520 | 1,568 | +11 | +0.7% | 126,700 |
2018/05/29 | 1,600 | 1,601 | 1,546 | 1,557 | -42 | -2.6% | 92,000 |
2018/05/28 | 1,584 | 1,619 | 1,584 | 1,599 | +17 | +1.1% | 61,500 |
2018/05/25 | 1,614 | 1,618 | 1,567 | 1,582 | -41 | -2.5% | 100,300 |
2018/05/24 | 1,586 | 1,648 | 1,586 | 1,623 | +24 | +1.5% | 153,500 |
2018/05/23 | 1,642 | 1,642 | 1,587 | 1,599 | -31 | -1.9% | 135,900 |
2018/05/22 | 1,610 | 1,656 | 1,606 | 1,630 | +11 | +0.7% | 206,600 |
2018/05/21 | 1,516 | 1,619 | 1,516 | 1,619 | +90 | +5.9% | 221,000 |
2018/05/18 | 1,577 | 1,577 | 1,529 | 1,529 | -48 | -3% | 106,900 |
2018/05/17 | 1,552 | 1,590 | 1,529 | 1,577 | ±0 | ±0% | 182,600 |
2018/05/16 | 1,588 | 1,635 | 1,576 | 1,577 | -25 | -1.6% | 223,000 |
2018/05/15 | 1,590 | 1,645 | 1,580 | 1,602 | +14 | +0.9% | 325,800 |
2018/05/14 | 1,551 | 1,600 | 1,551 | 1,588 | +47 | +3% | 251,500 |
2018/05/11 | 1,514 | 1,571 | 1,514 | 1,541 | +20 | +1.3% | 291,200 |
2018/05/10 | 1,439 | 1,542 | 1,439 | 1,521 | +107 | +7.6% | 692,600 |
2018/05/09 | 1,396 | 1,425 | 1,394 | 1,414 | +18 | +1.3% | 176,000 |
2018/05/08 | 1,381 | 1,408 | 1,375 | 1,396 | +18 | +1.3% | 113,500 |
2018/05/07 | 1,376 | 1,386 | 1,364 | 1,378 | +3 | +0.2% | 46,200 |
2018/05/02 | 1,331 | 1,387 | 1,331 | 1,375 | +36 | +2.7% | 112,400 |
2018/05/01 | 1,295 | 1,342 | 1,293 | 1,339 | +46 | +3.6% | 99,800 |
2018/04/27 | 1,313 | 1,316 | 1,283 | 1,293 | -22 | -1.7% | 142,600 |
2018/04/26 | 1,346 | 1,351 | 1,307 | 1,315 | -21 | -1.6% | 91,700 |
2018/04/25 | 1,341 | 1,354 | 1,329 | 1,336 | -23 | -1.7% | 52,300 |
2018/04/24 | 1,345 | 1,366 | 1,343 | 1,359 | +16 | +1.2% | 39,900 |
2018/04/23 | 1,339 | 1,355 | 1,332 | 1,343 | +4 | +0.3% | 31,100 |
2018/04/20 | 1,327 | 1,352 | 1,326 | 1,339 | +13 | +1% | 87,000 |
2018/04/19 | 1,332 | 1,335 | 1,320 | 1,326 | -2 | -0.2% | 41,900 |
2018/04/18 | 1,328 | 1,335 | 1,310 | 1,328 | ±0 | ±0% | 138,400 |
2018/04/17 | 1,347 | 1,352 | 1,306 | 1,328 | -19 | -1.4% | 85,100 |
2018/04/16 | 1,383 | 1,383 | 1,343 | 1,347 | -36 | -2.6% | 80,600 |
2018/04/13 | 1,383 | 1,389 | 1,373 | 1,383 | ±0 | ±0% | 46,600 |
2018/04/12 | 1,379 | 1,393 | 1,373 | 1,383 | +2 | +0.1% | 40,900 |
2018/04/11 | 1,410 | 1,421 | 1,373 | 1,381 | -39 | -2.7% | 103,800 |
2018/04/10 | 1,423 | 1,426 | 1,406 | 1,420 | -18 | -1.3% | 93,100 |
2018/04/09 | 1,409 | 1,447 | 1,396 | 1,438 | +42 | +3% | 128,300 |
2018/04/06 | 1,386 | 1,400 | 1,384 | 1,396 | +7 | +0.5% | 36,100 |
2018/04/05 | 1,387 | 1,418 | 1,386 | 1,389 | +8 | +0.6% | 60,500 |
2018/04/04 | 1,422 | 1,423 | 1,376 | 1,381 | -27 | -1.9% | 70,300 |
2018/04/03 | 1,415 | 1,429 | 1,406 | 1,408 | -29 | -2% | 63,800 |
2018/04/02 | 1,450 | 1,453 | 1,422 | 1,437 | +2 | +0.1% | 97,200 |
2018/03/30 | 1,418 | 1,443 | 1,415 | 1,435 | +26 | +1.8% | 81,800 |
2018/03/29 | 1,420 | 1,428 | 1,401 | 1,409 | +6 | +0.4% | 83,300 |
2018/03/28 | 1,363 | 1,403 | 1,357 | 1,403 | +28 | +2% | 58,600 |
2018/03/27 | 1,384 | 1,388 | 1,363 | 1,375 | +27 | +2% | 51,600 |
2018/03/26 | 1,325 | 1,349 | 1,294 | 1,348 | -10 | -0.7% | 123,700 |
2018/03/23 | 1,334 | 1,372 | 1,334 | 1,358 | -51 | -3.6% | 127,300 |
2018/03/22 | 1,410 | 1,418 | 1,397 | 1,409 | +12 | +0.9% | 73,800 |
2018/03/20 | 1,390 | 1,407 | 1,377 | 1,397 | -14 | -1% | 105,800 |
2018/03/19 | 1,440 | 1,440 | 1,390 | 1,411 | -31 | -2.1% | 99,500 |
1551~
1600
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