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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 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 |
| 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 |
1701～
1750
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
