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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 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 |
| 2017/08/04 | 1,357 | 1,395 | 1,350 | 1,390 | +50 | +3.7% | 172,500 |
| 2017/08/03 | 1,322 | 1,362 | 1,322 | 1,340 | +5 | +0.4% | 201,800 |
| 2017/08/02 | 1,310 | 1,340 | 1,308 | 1,335 | +14 | +1.1% | 105,200 |
| 2017/08/01 | 1,341 | 1,345 | 1,305 | 1,321 | -33 | -2.4% | 122,000 |
| 2017/07/31 | 1,370 | 1,373 | 1,344 | 1,354 | -16 | -1.2% | 79,200 |
| 2017/07/28 | 1,400 | 1,403 | 1,365 | 1,370 | -35 | -2.5% | 97,300 |
| 2017/07/27 | 1,415 | 1,416 | 1,405 | 1,405 | -7 | -0.5% | 64,800 |
| 2017/07/26 | 1,426 | 1,427 | 1,408 | 1,412 | -11 | -0.8% | 71,600 |
| 2017/07/25 | 1,440 | 1,440 | 1,414 | 1,423 | ±0 | ±0% | 105,400 |
| 2017/07/24 | 1,419 | 1,428 | 1,407 | 1,423 | +15 | +1.1% | 96,000 |
| 2017/07/21 | 1,413 | 1,417 | 1,395 | 1,408 | -14 | -1% | 119,800 |
| 2017/07/20 | 1,428 | 1,436 | 1,417 | 1,422 | -8 | -0.6% | 88,700 |
| 2017/07/19 | 1,430 | 1,445 | 1,426 | 1,430 | -1 | -0.1% | 91,800 |
| 2017/07/18 | 1,470 | 1,474 | 1,430 | 1,431 | -44 | -3% | 137,100 |
| 2017/07/14 | 1,460 | 1,482 | 1,456 | 1,475 | +15 | +1% | 212,900 |
| 2017/07/13 | 1,439 | 1,467 | 1,429 | 1,460 | +27 | +1.9% | 197,900 |
| 2017/07/12 | 1,418 | 1,447 | 1,415 | 1,433 | +11 | +0.8% | 155,300 |
1751～
1800
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
