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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 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 |
| 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 |
1551～
1600
件表示中 / 3586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 | 114,900円 | +6.6% | +2.2% | 1.04% | 23.12倍 | 2.30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 |
| アイネス | 173,900円 | +8.5% | +46.4% | 3.16% | 13.40倍 | 0.96倍 |
|
独立系ＳＩ。自治体向け総合行政情報システム「ウェブリングス（ＷＲ）」に強み。三菱総研と提携 |
| マーベラス | 58,000円 | -1.7% | -50.0% | 5.69% | 35.13倍 | 1.39倍 |
|
スマホ・家庭用向けゲームやアミューズメント機器を展開。舞台公演の企画制作・興行も |
| ＣＡＣＨＤ | 173,700円 | +1.9% | +2.6% | 4.61% | 11.41倍 | 0.84倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。医薬品開発支援（ＣＲＯ）は撤退 |
| ＢＡＳＥ | 30,800円 | +32.7% | - | 0.00% | 180.12倍 | 2.63倍 |
|
個人、小規模事業者向けＥＣプラットフォーム「ＢＡＳＥ」運営。店舗売上連動の利用料が収益源 |
市場注目の銘柄
チャート関連のコラム
