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 |
---|---|---|---|---|---|---|---|
2018/02/21 | 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 |
2017/12/29 | 1,630 | 1,642 | 1,617 | 1,624 | -6 | -0.4% | 70,300 |
2017/12/28 | 1,620 | 1,662 | 1,614 | 1,630 | +12 | +0.7% | 196,000 |
2017/12/27 | 1,543 | 1,622 | 1,543 | 1,618 | +71 | +4.6% | 258,200 |
2017/12/26 | 1,552 | 1,558 | 1,543 | 1,547 | -3 | -0.2% | 61,800 |
2017/12/25 | 1,560 | 1,560 | 1,544 | 1,550 | +10 | +0.6% | 77,500 |
2017/12/22 | 1,549 | 1,550 | 1,534 | 1,540 | +10 | +0.7% | 63,100 |
2017/12/21 | 1,576 | 1,576 | 1,530 | 1,530 | -44 | -2.8% | 122,600 |
2017/12/20 | 1,550 | 1,574 | 1,548 | 1,574 | +25 | +1.6% | 121,300 |
2017/12/19 | 1,554 | 1,554 | 1,530 | 1,549 | +9 | +0.6% | 75,300 |
2017/12/18 | 1,554 | 1,568 | 1,540 | 1,540 | -14 | -0.9% | 49,300 |
2017/12/15 | 1,575 | 1,575 | 1,546 | 1,554 | -21 | -1.3% | 70,600 |
2017/12/14 | 1,560 | 1,583 | 1,558 | 1,575 | +9 | +0.6% | 108,900 |
2017/12/13 | 1,586 | 1,586 | 1,554 | 1,566 | -11 | -0.7% | 115,500 |
2017/12/12 | 1,545 | 1,579 | 1,543 | 1,577 | +34 | +2.2% | 193,200 |
2017/12/11 | 1,520 | 1,543 | 1,514 | 1,543 | +26 | +1.7% | 103,700 |
2017/12/08 | 1,500 | 1,518 | 1,484 | 1,517 | +17 | +1.1% | 88,400 |
2017/12/07 | 1,451 | 1,507 | 1,451 | 1,500 | +43 | +3% | 111,000 |
1651~
1700
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