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 |
---|---|---|---|---|---|---|---|
2017/05/25 | 1,358 | 1,358 | 1,345 | 1,351 | -4 | -0.3% | 165,100 |
2017/05/24 | 1,344 | 1,355 | 1,320 | 1,355 | +13 | +1% | 273,100 |
2017/05/23 | 1,336 | 1,344 | 1,318 | 1,342 | +12 | +0.9% | 240,300 |
2017/05/22 | 1,339 | 1,357 | 1,325 | 1,330 | ±0 | ±0% | 398,600 |
2017/05/19 | 1,300 | 1,330 | 1,290 | 1,330 | +67 | +5.3% | 492,900 |
2017/05/18 | 1,240 | 1,285 | 1,234 | 1,263 | -30 | -2.3% | 266,500 |
2017/05/17 | 1,334 | 1,334 | 1,291 | 1,293 | -30 | -2.3% | 435,100 |
2017/05/16 | 1,259 | 1,323 | 1,258 | 1,323 | +89 | +7.2% | 939,300 |
2017/05/15 | 1,250 | 1,259 | 1,211 | 1,234 | +64 | +5.5% | 447,300 |
2017/05/12 | 1,182 | 1,195 | 1,160 | 1,170 | -9 | -0.8% | 111,800 |
2017/05/11 | 1,190 | 1,200 | 1,144 | 1,179 | -68 | -5.5% | 386,000 |
2017/05/10 | 1,230 | 1,251 | 1,230 | 1,247 | +18 | +1.5% | 102,200 |
2017/05/09 | 1,238 | 1,244 | 1,222 | 1,229 | -6 | -0.5% | 85,900 |
2017/05/08 | 1,235 | 1,243 | 1,227 | 1,235 | +17 | +1.4% | 109,900 |
2017/05/02 | 1,203 | 1,222 | 1,203 | 1,218 | +10 | +0.8% | 91,600 |
2017/05/01 | 1,207 | 1,218 | 1,199 | 1,208 | +1 | +0.1% | 90,600 |
2017/04/28 | 1,213 | 1,219 | 1,204 | 1,207 | -1 | -0.1% | 96,200 |
2017/04/27 | 1,195 | 1,208 | 1,183 | 1,208 | +12 | +1% | 109,000 |
2017/04/26 | 1,183 | 1,199 | 1,172 | 1,196 | +28 | +2.4% | 133,200 |
2017/04/25 | 1,172 | 1,172 | 1,153 | 1,168 | +16 | +1.4% | 91,100 |
2017/04/24 | 1,160 | 1,167 | 1,150 | 1,152 | +12 | +1.1% | 83,500 |
2017/04/21 | 1,156 | 1,156 | 1,140 | 1,140 | +2 | +0.2% | 62,700 |
2017/04/20 | 1,160 | 1,164 | 1,138 | 1,138 | -20 | -1.7% | 66,700 |
2017/04/19 | 1,155 | 1,176 | 1,150 | 1,158 | +3 | +0.3% | 109,000 |
2017/04/18 | 1,173 | 1,173 | 1,147 | 1,155 | +11 | +1% | 164,700 |
2017/04/17 | 1,096 | 1,144 | 1,096 | 1,144 | +58 | +5.3% | 173,400 |
2017/04/14 | 1,080 | 1,107 | 1,080 | 1,086 | -3 | -0.3% | 137,100 |
2017/04/13 | 1,072 | 1,100 | 1,051 | 1,089 | -11 | -1% | 231,700 |
2017/04/12 | 1,102 | 1,112 | 1,080 | 1,100 | -27 | -2.4% | 306,000 |
2017/04/11 | 1,131 | 1,144 | 1,117 | 1,127 | -9 | -0.8% | 136,000 |
2017/04/10 | 1,150 | 1,160 | 1,131 | 1,136 | -13 | -1.1% | 181,300 |
2017/04/07 | 1,141 | 1,153 | 1,114 | 1,149 | +2 | +0.2% | 228,500 |
2017/04/06 | 1,160 | 1,161 | 1,132 | 1,147 | -34 | -2.9% | 158,700 |
2017/04/05 | 1,190 | 1,196 | 1,166 | 1,181 | -12 | -1% | 137,400 |
2017/04/04 | 1,229 | 1,235 | 1,169 | 1,193 | -24 | -2% | 175,100 |
2017/04/03 | 1,241 | 1,245 | 1,209 | 1,217 | -16 | -1.3% | 117,000 |
2017/03/31 | 1,225 | 1,240 | 1,221 | 1,233 | +12 | +1% | 99,400 |
2017/03/30 | 1,253 | 1,253 | 1,216 | 1,221 | -32 | -2.6% | 214,000 |
2017/03/29 | 1,201 | 1,254 | 1,190 | 1,253 | +63 | +5.3% | 250,400 |
2017/03/28 | 1,198 | 1,212 | 1,190 | 1,190 | -1 | -0.1% | 132,200 |
2017/03/27 | 1,233 | 1,233 | 1,181 | 1,191 | -42 | -3.4% | 189,500 |
2017/03/24 | 1,235 | 1,239 | 1,221 | 1,233 | +16 | +1.3% | 89,100 |
2017/03/23 | 1,228 | 1,247 | 1,211 | 1,217 | -11 | -0.9% | 184,200 |
2017/03/22 | 1,248 | 1,274 | 1,221 | 1,228 | -43 | -3.4% | 272,900 |
2017/03/21 | 1,287 | 1,297 | 1,265 | 1,271 | -26 | -2% | 145,100 |
2017/03/17 | 1,291 | 1,298 | 1,282 | 1,297 | -24 | -1.8% | 176,400 |
2017/03/16 | 1,306 | 1,333 | 1,284 | 1,321 | -6 | -0.5% | 254,300 |
2017/03/15 | 1,390 | 1,394 | 1,325 | 1,327 | -78 | -5.6% | 325,600 |
2017/03/14 | 1,369 | 1,441 | 1,368 | 1,405 | +3 | +0.2% | 258,700 |
2017/03/13 | 1,371 | 1,438 | 1,371 | 1,402 | +35 | +2.6% | 482,000 |
1801~
1850
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