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 |
|---|---|---|---|---|---|---|---|
| 2017/10/18 | 1,324 | 1,335 | 1,318 | 1,325 | +1 | +0.1% | 69,200 |
| 2017/10/17 | 1,348 | 1,348 | 1,322 | 1,324 | -32 | -2.4% | 137,600 |
| 2017/10/16 | 1,338 | 1,363 | 1,318 | 1,356 | +18 | +1.3% | 143,000 |
| 2017/10/13 | 1,350 | 1,350 | 1,327 | 1,338 | -9 | -0.7% | 89,700 |
| 2017/10/12 | 1,361 | 1,364 | 1,345 | 1,347 | -11 | -0.8% | 66,200 |
| 2017/10/11 | 1,373 | 1,375 | 1,358 | 1,358 | -15 | -1.1% | 44,500 |
| 2017/10/10 | 1,373 | 1,386 | 1,366 | 1,373 | +8 | +0.6% | 111,300 |
| 2017/10/06 | 1,360 | 1,368 | 1,350 | 1,365 | -1 | -0.1% | 71,500 |
| 2017/10/05 | 1,375 | 1,378 | 1,365 | 1,366 | -14 | -1% | 65,600 |
| 2017/10/04 | 1,410 | 1,410 | 1,374 | 1,380 | -27 | -1.9% | 96,300 |
| 2017/10/03 | 1,409 | 1,417 | 1,385 | 1,407 | +1 | +0.1% | 122,800 |
| 2017/10/02 | 1,400 | 1,416 | 1,383 | 1,406 | +18 | +1.3% | 141,600 |
| 2017/09/29 | 1,367 | 1,395 | 1,357 | 1,388 | +17 | +1.2% | 120,700 |
| 2017/09/28 | 1,336 | 1,376 | 1,333 | 1,371 | +36 | +2.7% | 119,400 |
| 2017/09/27 | 1,320 | 1,340 | 1,316 | 1,335 | +10 | +0.8% | 42,200 |
| 2017/09/26 | 1,351 | 1,351 | 1,324 | 1,325 | -22 | -1.6% | 56,700 |
| 2017/09/25 | 1,365 | 1,369 | 1,345 | 1,347 | -2 | -0.1% | 57,900 |
| 2017/09/22 | 1,359 | 1,365 | 1,347 | 1,349 | -16 | -1.2% | 65,200 |
| 2017/09/21 | 1,365 | 1,382 | 1,358 | 1,365 | +1 | +0.1% | 95,200 |
| 2017/09/20 | 1,385 | 1,385 | 1,362 | 1,364 | ±0 | ±0% | 95,300 |
| 2017/09/19 | 1,368 | 1,382 | 1,361 | 1,364 | +8 | +0.6% | 101,600 |
| 2017/09/15 | 1,340 | 1,366 | 1,332 | 1,356 | +16 | +1.2% | 104,800 |
| 2017/09/14 | 1,370 | 1,375 | 1,340 | 1,340 | -40 | -2.9% | 94,400 |
| 2017/09/13 | 1,370 | 1,385 | 1,362 | 1,380 | +24 | +1.8% | 116,700 |
| 2017/09/12 | 1,347 | 1,368 | 1,345 | 1,356 | +28 | +2.1% | 96,500 |
| 2017/09/11 | 1,325 | 1,345 | 1,321 | 1,328 | +16 | +1.2% | 74,200 |
| 2017/09/08 | 1,309 | 1,333 | 1,309 | 1,312 | ±0 | ±0% | 74,500 |
| 2017/09/07 | 1,318 | 1,335 | 1,305 | 1,312 | +17 | +1.3% | 112,100 |
| 2017/09/06 | 1,293 | 1,310 | 1,262 | 1,295 | ±0 | ±0% | 112,700 |
| 2017/09/05 | 1,382 | 1,392 | 1,293 | 1,295 | -92 | -6.6% | 242,800 |
| 2017/09/04 | 1,363 | 1,398 | 1,359 | 1,387 | +24 | +1.8% | 201,500 |
| 2017/09/01 | 1,351 | 1,369 | 1,345 | 1,363 | +12 | +0.9% | 93,100 |
| 2017/08/31 | 1,321 | 1,355 | 1,321 | 1,351 | +23 | +1.7% | 101,800 |
| 2017/08/30 | 1,332 | 1,334 | 1,311 | 1,328 | +4 | +0.3% | 98,100 |
| 2017/08/29 | 1,330 | 1,332 | 1,312 | 1,324 | -15 | -1.1% | 105,900 |
| 2017/08/28 | 1,344 | 1,344 | 1,313 | 1,339 | -8 | -0.6% | 115,200 |
| 2017/08/25 | 1,325 | 1,360 | 1,315 | 1,347 | +24 | +1.8% | 222,000 |
| 2017/08/24 | 1,307 | 1,325 | 1,305 | 1,323 | +6 | +0.5% | 56,500 |
| 2017/08/23 | 1,320 | 1,336 | 1,313 | 1,317 | +1 | +0.1% | 58,900 |
| 2017/08/22 | 1,310 | 1,330 | 1,306 | 1,316 | +13 | +1% | 84,700 |
| 2017/08/21 | 1,330 | 1,331 | 1,303 | 1,303 | -24 | -1.8% | 70,900 |
| 2017/08/18 | 1,330 | 1,350 | 1,326 | 1,327 | -25 | -1.8% | 63,800 |
| 2017/08/17 | 1,376 | 1,388 | 1,352 | 1,352 | -25 | -1.8% | 108,900 |
| 2017/08/16 | 1,376 | 1,381 | 1,364 | 1,377 | ±0 | ±0% | 67,900 |
| 2017/08/15 | 1,330 | 1,377 | 1,329 | 1,377 | +49 | +3.7% | 128,100 |
| 2017/08/14 | 1,319 | 1,331 | 1,300 | 1,328 | +2 | +0.2% | 74,300 |
| 2017/08/10 | 1,333 | 1,344 | 1,324 | 1,326 | -24 | -1.8% | 75,200 |
| 2017/08/09 | 1,370 | 1,379 | 1,340 | 1,350 | -15 | -1.1% | 116,600 |
| 2017/08/08 | 1,370 | 1,373 | 1,363 | 1,365 | -5 | -0.4% | 81,600 |
| 2017/08/07 | 1,388 | 1,388 | 1,370 | 1,370 | -20 | -1.4% | 35,900 |
1701～
1750
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
