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 |
---|---|---|---|---|---|---|---|
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 |
2017/12/06 | 1,464 | 1,474 | 1,450 | 1,457 | +9 | +0.6% | 58,300 |
2017/12/05 | 1,476 | 1,477 | 1,445 | 1,448 | -35 | -2.4% | 89,000 |
2017/12/04 | 1,498 | 1,520 | 1,480 | 1,483 | -10 | -0.7% | 91,100 |
2017/12/01 | 1,500 | 1,507 | 1,482 | 1,493 | +8 | +0.5% | 76,100 |
2017/11/30 | 1,488 | 1,503 | 1,468 | 1,485 | -26 | -1.7% | 102,400 |
2017/11/29 | 1,521 | 1,529 | 1,511 | 1,511 | -4 | -0.3% | 65,500 |
2017/11/28 | 1,540 | 1,545 | 1,505 | 1,515 | -22 | -1.4% | 108,300 |
2017/11/27 | 1,527 | 1,539 | 1,512 | 1,537 | +32 | +2.1% | 126,300 |
2017/11/24 | 1,520 | 1,527 | 1,505 | 1,505 | -3 | -0.2% | 72,700 |
2017/11/22 | 1,510 | 1,525 | 1,507 | 1,508 | +3 | +0.2% | 70,700 |
2017/11/21 | 1,510 | 1,519 | 1,490 | 1,505 | +5 | +0.3% | 113,000 |
2017/11/20 | 1,485 | 1,508 | 1,476 | 1,500 | +17 | +1.1% | 64,400 |
2017/11/17 | 1,480 | 1,487 | 1,467 | 1,483 | +18 | +1.2% | 63,000 |
2017/11/16 | 1,432 | 1,475 | 1,432 | 1,465 | +21 | +1.5% | 131,100 |
2017/11/15 | 1,480 | 1,496 | 1,435 | 1,444 | -53 | -3.5% | 173,200 |
2017/11/14 | 1,520 | 1,529 | 1,490 | 1,497 | -30 | -2% | 258,200 |
2017/11/13 | 1,524 | 1,547 | 1,517 | 1,527 | +3 | +0.2% | 185,600 |
2017/11/10 | 1,440 | 1,533 | 1,440 | 1,524 | +76 | +5.2% | 441,300 |
2017/11/09 | 1,466 | 1,490 | 1,428 | 1,448 | -19 | -1.3% | 503,100 |
2017/11/08 | 1,402 | 1,469 | 1,402 | 1,467 | +35 | +2.4% | 301,400 |
2017/11/07 | 1,387 | 1,435 | 1,385 | 1,432 | +42 | +3% | 305,300 |
2017/11/06 | 1,385 | 1,405 | 1,352 | 1,390 | -22 | -1.6% | 269,700 |
2017/11/02 | 1,408 | 1,412 | 1,389 | 1,412 | +6 | +0.4% | 121,800 |
2017/11/01 | 1,409 | 1,418 | 1,401 | 1,406 | +6 | +0.4% | 117,100 |
2017/10/31 | 1,408 | 1,408 | 1,392 | 1,400 | +1 | +0.1% | 69,600 |
2017/10/30 | 1,395 | 1,416 | 1,390 | 1,399 | +4 | +0.3% | 165,700 |
2017/10/27 | 1,371 | 1,398 | 1,371 | 1,395 | +23 | +1.7% | 145,700 |
2017/10/26 | 1,361 | 1,379 | 1,361 | 1,372 | +3 | +0.2% | 70,400 |
2017/10/25 | 1,350 | 1,389 | 1,342 | 1,369 | +24 | +1.8% | 206,400 |
2017/10/24 | 1,355 | 1,358 | 1,335 | 1,345 | -15 | -1.1% | 150,300 |
2017/10/23 | 1,348 | 1,366 | 1,344 | 1,360 | +18 | +1.3% | 73,600 |
2017/10/20 | 1,340 | 1,349 | 1,339 | 1,342 | -4 | -0.3% | 57,100 |
2017/10/19 | 1,331 | 1,346 | 1,323 | 1,346 | +21 | +1.6% | 71,600 |
1651~
1700
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