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 |
---|---|---|---|---|---|---|---|
2018/03/16 | 1,460 | 1,517 | 1,433 | 1,442 | -14 | -1% | 197,900 |
2018/03/15 | 1,458 | 1,464 | 1,431 | 1,456 | -2 | -0.1% | 65,200 |
2018/03/14 | 1,466 | 1,474 | 1,454 | 1,458 | -26 | -1.8% | 64,300 |
2018/03/13 | 1,413 | 1,485 | 1,412 | 1,484 | +35 | +2.4% | 188,200 |
2018/03/12 | 1,455 | 1,458 | 1,426 | 1,449 | +11 | +0.8% | 74,200 |
2018/03/09 | 1,420 | 1,446 | 1,420 | 1,438 | +11 | +0.8% | 95,600 |
2018/03/08 | 1,400 | 1,435 | 1,400 | 1,427 | +36 | +2.6% | 71,000 |
2018/03/07 | 1,429 | 1,435 | 1,380 | 1,391 | -21 | -1.5% | 122,600 |
2018/03/06 | 1,379 | 1,425 | 1,375 | 1,412 | +63 | +4.7% | 96,200 |
2018/03/05 | 1,367 | 1,377 | 1,344 | 1,349 | -33 | -2.4% | 81,800 |
2018/03/02 | 1,366 | 1,397 | 1,366 | 1,382 | -32 | -2.3% | 107,100 |
2018/03/01 | 1,400 | 1,422 | 1,397 | 1,414 | -11 | -0.8% | 118,100 |
2018/02/28 | 1,400 | 1,433 | 1,395 | 1,425 | +17 | +1.2% | 131,800 |
2018/02/27 | 1,460 | 1,475 | 1,408 | 1,408 | -56 | -3.8% | 239,800 |
2018/02/26 | 1,425 | 1,475 | 1,423 | 1,464 | +53 | +3.8% | 208,800 |
2018/02/23 | 1,392 | 1,411 | 1,375 | 1,411 | +33 | +2.4% | 94,400 |
2018/02/22 | 1,401 | 1,405 | 1,376 | 1,378 | -34 | -2.4% | 142,500 |
2018/02/21 | 1,383 | 1,419 | 1,379 | 1,412 | +26 | +1.9% | 201,500 |
2018/02/20 | 1,401 | 1,418 | 1,376 | 1,386 | -25 | -1.8% | 161,200 |
2018/02/19 | 1,347 | 1,425 | 1,346 | 1,411 | +69 | +5.1% | 347,000 |
2018/02/16 | 1,277 | 1,362 | 1,265 | 1,342 | +87 | +6.9% | 265,600 |
2018/02/15 | 1,252 | 1,280 | 1,236 | 1,255 | +33 | +2.7% | 231,100 |
2018/02/14 | 1,280 | 1,299 | 1,200 | 1,222 | -61 | -4.8% | 323,000 |
2018/02/13 | 1,355 | 1,363 | 1,283 | 1,283 | -42 | -3.2% | 268,900 |
2018/02/09 | 1,284 | 1,343 | 1,263 | 1,325 | -19 | -1.4% | 296,600 |
2018/02/08 | 1,381 | 1,386 | 1,322 | 1,344 | -16 | -1.2% | 549,000 |
2018/02/07 | 1,509 | 1,527 | 1,348 | 1,360 | -119 | -8% | 654,600 |
2018/02/06 | 1,500 | 1,533 | 1,436 | 1,479 | -221 | -13% | 451,600 |
2018/02/05 | 1,700 | 1,730 | 1,676 | 1,700 | -60 | -3.4% | 161,600 |
2018/02/02 | 1,758 | 1,770 | 1,741 | 1,760 | -14 | -0.8% | 74,000 |
2018/02/01 | 1,754 | 1,785 | 1,743 | 1,774 | +36 | +2.1% | 117,700 |
2018/01/31 | 1,722 | 1,755 | 1,721 | 1,738 | -11 | -0.6% | 76,600 |
2018/01/30 | 1,772 | 1,780 | 1,732 | 1,749 | -31 | -1.7% | 130,900 |
2018/01/29 | 1,805 | 1,811 | 1,772 | 1,780 | +22 | +1.3% | 214,600 |
2018/01/26 | 1,761 | 1,767 | 1,741 | 1,758 | -13 | -0.7% | 65,600 |
2018/01/25 | 1,741 | 1,777 | 1,733 | 1,771 | +17 | +1% | 108,200 |
2018/01/24 | 1,779 | 1,779 | 1,731 | 1,754 | -16 | -0.9% | 108,100 |
2018/01/23 | 1,790 | 1,794 | 1,761 | 1,770 | -5 | -0.3% | 143,300 |
2018/01/22 | 1,744 | 1,775 | 1,722 | 1,775 | +32 | +1.8% | 135,000 |
2018/01/19 | 1,720 | 1,760 | 1,720 | 1,743 | +21 | +1.2% | 135,300 |
2018/01/18 | 1,785 | 1,791 | 1,722 | 1,722 | -49 | -2.8% | 197,500 |
2018/01/17 | 1,830 | 1,831 | 1,770 | 1,771 | -73 | -4% | 253,200 |
2018/01/16 | 1,830 | 1,849 | 1,825 | 1,844 | +9 | +0.5% | 130,400 |
2018/01/15 | 1,812 | 1,849 | 1,802 | 1,835 | +41 | +2.3% | 231,300 |
2018/01/12 | 1,760 | 1,800 | 1,758 | 1,794 | +52 | +3% | 198,700 |
2018/01/11 | 1,761 | 1,785 | 1,728 | 1,742 | -19 | -1.1% | 222,700 |
2018/01/10 | 1,706 | 1,766 | 1,706 | 1,761 | +57 | +3.3% | 231,100 |
2018/01/09 | 1,729 | 1,729 | 1,702 | 1,704 | +6 | +0.4% | 221,300 |
2018/01/05 | 1,680 | 1,713 | 1,672 | 1,698 | +40 | +2.4% | 196,600 |
2018/01/04 | 1,654 | 1,685 | 1,646 | 1,658 | +34 | +2.1% | 189,000 |
1601~
1650
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