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 |
|---|---|---|---|---|---|---|---|
| 2017/03/10 | 1,400 | 1,405 | 1,367 | 1,367 | -31 | -2.2% | 156,700 |
| 2017/03/09 | 1,369 | 1,398 | 1,364 | 1,398 | +39 | +2.9% | 147,400 |
| 2017/03/08 | 1,370 | 1,380 | 1,355 | 1,359 | -20 | -1.5% | 138,300 |
| 2017/03/07 | 1,389 | 1,389 | 1,367 | 1,379 | -12 | -0.9% | 113,300 |
| 2017/03/06 | 1,410 | 1,419 | 1,391 | 1,391 | -35 | -2.5% | 141,000 |
| 2017/03/03 | 1,411 | 1,467 | 1,411 | 1,426 | +16 | +1.1% | 294,500 |
| 2017/03/02 | 1,420 | 1,425 | 1,392 | 1,410 | +20 | +1.4% | 238,300 |
| 2017/03/01 | 1,351 | 1,394 | 1,341 | 1,390 | +61 | +4.6% | 246,100 |
| 2017/02/28 | 1,338 | 1,350 | 1,321 | 1,329 | -21 | -1.6% | 206,300 |
| 2017/02/27 | 1,351 | 1,370 | 1,336 | 1,350 | -37 | -2.7% | 190,500 |
| 2017/02/24 | 1,401 | 1,408 | 1,371 | 1,387 | -30 | -2.1% | 189,200 |
| 2017/02/23 | 1,431 | 1,434 | 1,387 | 1,417 | -14 | -1% | 172,400 |
| 2017/02/22 | 1,439 | 1,439 | 1,422 | 1,431 | +12 | +0.8% | 153,300 |
| 2017/02/21 | 1,386 | 1,426 | 1,380 | 1,419 | +38 | +2.8% | 155,500 |
| 2017/02/20 | 1,397 | 1,414 | 1,372 | 1,381 | +7 | +0.5% | 229,400 |
| 2017/02/17 | 1,350 | 1,377 | 1,336 | 1,374 | +25 | +1.9% | 129,400 |
| 2017/02/16 | 1,350 | 1,360 | 1,339 | 1,349 | -2 | -0.1% | 83,700 |
| 2017/02/15 | 1,350 | 1,372 | 1,345 | 1,351 | +20 | +1.5% | 167,000 |
| 2017/02/14 | 1,344 | 1,344 | 1,323 | 1,331 | -14 | -1% | 97,000 |
| 2017/02/13 | 1,289 | 1,350 | 1,280 | 1,345 | +74 | +5.8% | 287,600 |
| 2017/02/10 | 1,290 | 1,290 | 1,261 | 1,271 | -19 | -1.5% | 163,600 |
| 2017/02/09 | 1,295 | 1,300 | 1,283 | 1,290 | -10 | -0.8% | 95,900 |
| 2017/02/08 | 1,279 | 1,309 | 1,268 | 1,300 | +23 | +1.8% | 293,400 |
| 2017/02/07 | 1,250 | 1,278 | 1,250 | 1,277 | +27 | +2.2% | 319,300 |
| 2017/02/06 | 1,192 | 1,256 | 1,190 | 1,250 | +78 | +6.7% | 614,500 |
| 2017/02/03 | 1,166 | 1,183 | 1,162 | 1,172 | -7 | -0.6% | 81,800 |
| 2017/02/02 | 1,190 | 1,200 | 1,171 | 1,179 | -13 | -1.1% | 117,300 |
| 2017/02/01 | 1,190 | 1,205 | 1,186 | 1,192 | -7 | -0.6% | 85,300 |
| 2017/01/31 | 1,202 | 1,213 | 1,192 | 1,199 | -15 | -1.2% | 121,000 |
| 2017/01/30 | 1,200 | 1,220 | 1,188 | 1,214 | +18 | +1.5% | 132,300 |
| 2017/01/27 | 1,207 | 1,208 | 1,183 | 1,196 | -5 | -0.4% | 173,500 |
| 2017/01/26 | 1,180 | 1,228 | 1,175 | 1,201 | +29 | +2.5% | 668,700 |
| 2017/01/25 | 1,142 | 1,176 | 1,135 | 1,172 | +42 | +3.7% | 239,500 |
| 2017/01/24 | 1,120 | 1,139 | 1,113 | 1,130 | +5 | +0.4% | 68,600 |
| 2017/01/23 | 1,113 | 1,138 | 1,113 | 1,125 | +5 | +0.4% | 59,500 |
| 2017/01/20 | 1,139 | 1,140 | 1,107 | 1,120 | -26 | -2.3% | 174,800 |
| 2017/01/19 | 1,155 | 1,163 | 1,141 | 1,146 | -1 | -0.1% | 89,700 |
| 2017/01/18 | 1,132 | 1,153 | 1,111 | 1,147 | +18 | +1.6% | 101,800 |
| 2017/01/17 | 1,160 | 1,160 | 1,126 | 1,129 | -30 | -2.6% | 145,300 |
| 2017/01/16 | 1,144 | 1,179 | 1,143 | 1,159 | +25 | +2.2% | 302,000 |
| 2017/01/13 | 1,107 | 1,139 | 1,107 | 1,134 | +38 | +3.5% | 250,500 |
| 2017/01/12 | 1,089 | 1,119 | 1,081 | 1,096 | +14 | +1.3% | 130,400 |
| 2017/01/11 | 1,101 | 1,103 | 1,081 | 1,082 | -21 | -1.9% | 66,700 |
| 2017/01/10 | 1,115 | 1,138 | 1,097 | 1,103 | -15 | -1.3% | 167,100 |
| 2017/01/06 | 1,075 | 1,119 | 1,075 | 1,118 | +34 | +3.1% | 242,200 |
| 2017/01/05 | 1,055 | 1,095 | 1,055 | 1,084 | +30 | +2.8% | 160,400 |
| 2017/01/04 | 1,040 | 1,054 | 1,040 | 1,054 | +19 | +1.8% | 79,000 |
| 2016/12/30 | 1,026 | 1,044 | 1,024 | 1,035 | +3 | +0.3% | 70,500 |
| 2016/12/29 | 1,037 | 1,039 | 1,022 | 1,032 | -10 | -1% | 76,500 |
| 2016/12/28 | 1,040 | 1,049 | 1,036 | 1,042 | +2 | +0.2% | 65,100 |
1851～
1900
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
