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 |
|---|---|---|---|---|---|---|---|
| 2017/08/04 | 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 |
| 2017/07/11 | 1,420 | 1,438 | 1,413 | 1,422 | -8 | -0.6% | 134,900 |
| 2017/07/10 | 1,430 | 1,449 | 1,421 | 1,430 | +21 | +1.5% | 139,800 |
| 2017/07/07 | 1,390 | 1,420 | 1,383 | 1,409 | +17 | +1.2% | 141,900 |
| 2017/07/06 | 1,420 | 1,427 | 1,390 | 1,392 | -19 | -1.3% | 163,700 |
| 2017/07/05 | 1,415 | 1,428 | 1,395 | 1,411 | +3 | +0.2% | 140,600 |
| 2017/07/04 | 1,455 | 1,458 | 1,408 | 1,408 | -58 | -4% | 284,300 |
| 2017/07/03 | 1,469 | 1,482 | 1,455 | 1,466 | -11 | -0.7% | 179,600 |
| 2017/06/30 | 1,465 | 1,479 | 1,433 | 1,477 | -2 | -0.1% | 291,800 |
| 2017/06/29 | 1,407 | 1,484 | 1,404 | 1,479 | +82 | +5.9% | 790,500 |
| 2017/06/28 | 1,405 | 1,408 | 1,388 | 1,397 | -1 | -0.1% | 169,900 |
| 2017/06/27 | 1,402 | 1,403 | 1,388 | 1,398 | -3 | -0.2% | 116,400 |
| 2017/06/26 | 1,365 | 1,404 | 1,365 | 1,401 | +26 | +1.9% | 147,700 |
| 2017/06/23 | 1,396 | 1,410 | 1,360 | 1,375 | -8 | -0.6% | 209,100 |
| 2017/06/22 | 1,391 | 1,399 | 1,375 | 1,383 | -12 | -0.9% | 142,700 |
| 2017/06/21 | 1,373 | 1,407 | 1,371 | 1,395 | +7 | +0.5% | 169,100 |
| 2017/06/20 | 1,389 | 1,394 | 1,364 | 1,388 | -8 | -0.6% | 175,200 |
| 2017/06/19 | 1,399 | 1,405 | 1,382 | 1,396 | +4 | +0.3% | 151,100 |
| 2017/06/16 | 1,378 | 1,414 | 1,367 | 1,392 | +14 | +1% | 301,600 |
| 2017/06/15 | 1,359 | 1,378 | 1,356 | 1,378 | +15 | +1.1% | 140,900 |
| 2017/06/14 | 1,372 | 1,382 | 1,359 | 1,363 | -3 | -0.2% | 159,400 |
| 2017/06/13 | 1,360 | 1,378 | 1,353 | 1,366 | +1 | +0.1% | 115,000 |
| 2017/06/12 | 1,350 | 1,374 | 1,330 | 1,365 | +4 | +0.3% | 155,100 |
| 2017/06/09 | 1,354 | 1,382 | 1,346 | 1,361 | +11 | +0.8% | 149,800 |
| 2017/06/08 | 1,375 | 1,384 | 1,345 | 1,350 | -27 | -2% | 203,700 |
| 2017/06/07 | 1,326 | 1,380 | 1,326 | 1,377 | +48 | +3.6% | 357,400 |
| 2017/06/06 | 1,330 | 1,348 | 1,320 | 1,329 | -11 | -0.8% | 153,300 |
| 2017/06/05 | 1,325 | 1,344 | 1,253 | 1,340 | +22 | +1.7% | 176,400 |
| 2017/06/02 | 1,325 | 1,344 | 1,310 | 1,318 | -4 | -0.3% | 143,400 |
| 2017/06/01 | 1,308 | 1,325 | 1,299 | 1,322 | +9 | +0.7% | 143,200 |
| 2017/05/31 | 1,310 | 1,324 | 1,308 | 1,313 | -9 | -0.7% | 60,600 |
| 2017/05/30 | 1,330 | 1,335 | 1,306 | 1,322 | -12 | -0.9% | 81,400 |
| 2017/05/29 | 1,318 | 1,339 | 1,317 | 1,334 | +13 | +1% | 112,700 |
| 2017/05/26 | 1,333 | 1,342 | 1,314 | 1,321 | -30 | -2.2% | 157,300 |
1751～
1800
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
