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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,300 | 1,354 | 1,282 | 1,330 | -10 | -0.7% | 169,000 |
| 2015/09/04 | 1,380 | 1,385 | 1,301 | 1,340 | -30 | -2.2% | 225,700 |
| 2015/09/03 | 1,365 | 1,414 | 1,352 | 1,370 | +30 | +2.2% | 318,000 |
| 2015/09/02 | 1,265 | 1,384 | 1,260 | 1,340 | +8 | +0.6% | 273,300 |
| 2015/09/01 | 1,362 | 1,391 | 1,330 | 1,332 | -66 | -4.7% | 290,900 |
| 2015/08/31 | 1,357 | 1,427 | 1,355 | 1,398 | +41 | +3% | 486,000 |
| 2015/08/28 | 1,340 | 1,359 | 1,325 | 1,357 | +62 | +4.8% | 337,100 |
| 2015/08/27 | 1,328 | 1,381 | 1,276 | 1,295 | -46 | -3.4% | 603,500 |
| 2015/08/26 | 1,260 | 1,349 | 1,219 | 1,341 | +185 | +16% | 767,400 |
| 2015/08/25 | 1,099 | 1,261 | 1,020 | 1,156 | +28 | +2.5% | 1,031,800 |
| 2015/08/24 | 1,287 | 1,293 | 1,127 | 1,128 | -208 | -15.6% | 839,200 |
| 2015/08/21 | 1,313 | 1,355 | 1,310 | 1,336 | -36 | -2.6% | 396,300 |
| 2015/08/20 | 1,324 | 1,378 | 1,324 | 1,372 | +25 | +1.9% | 280,100 |
| 2015/08/19 | 1,383 | 1,395 | 1,320 | 1,347 | -51 | -3.6% | 425,500 |
| 2015/08/18 | 1,333 | 1,410 | 1,333 | 1,398 | +62 | +4.6% | 505,200 |
| 2015/08/17 | 1,340 | 1,346 | 1,307 | 1,336 | -15 | -1.1% | 258,600 |
| 2015/08/14 | 1,303 | 1,365 | 1,281 | 1,351 | +15 | +1.1% | 666,100 |
| 2015/08/13 | 1,371 | 1,385 | 1,312 | 1,336 | -39 | -2.8% | 521,100 |
| 2015/08/12 | 1,397 | 1,414 | 1,361 | 1,375 | -34 | -2.4% | 451,900 |
| 2015/08/11 | 1,383 | 1,435 | 1,363 | 1,409 | +37 | +2.7% | 746,600 |
| 2015/08/10 | 1,384 | 1,410 | 1,354 | 1,372 | -18 | -1.3% | 773,800 |
| 2015/08/07 | 1,396 | 1,424 | 1,358 | 1,390 | -35 | -2.5% | 1,123,100 |
| 2015/08/06 | 1,593 | 1,596 | 1,406 | 1,425 | -168 | -10.5% | 2,232,400 |
| 2015/08/05 | 1,690 | 1,747 | 1,568 | 1,593 | -297 | -15.7% | 2,207,800 |
| 2015/08/04 | 1,919 | 1,920 | 1,835 | 1,890 | -36 | -1.9% | 494,000 |
| 2015/08/03 | 1,888 | 1,930 | 1,884 | 1,926 | +49 | +2.6% | 544,700 |
| 2015/07/31 | 1,853 | 1,877 | 1,830 | 1,877 | +10 | +0.5% | 314,800 |
| 2015/07/30 | 1,918 | 1,918 | 1,846 | 1,867 | -41 | -2.1% | 475,600 |
| 2015/07/29 | 1,950 | 1,959 | 1,898 | 1,908 | -7 | -0.4% | 434,100 |
| 2015/07/28 | 1,844 | 1,927 | 1,833 | 1,915 | +15 | +0.8% | 483,900 |
| 2015/07/27 | 1,900 | 1,965 | 1,861 | 1,900 | -12 | -0.6% | 613,300 |
| 2015/07/24 | 1,962 | 1,970 | 1,908 | 1,912 | -65 | -3.3% | 655,200 |
| 2015/07/23 | 1,956 | 2,015 | 1,938 | 1,977 | +17 | +0.9% | 1,361,700 |
| 2015/07/22 | 1,936 | 1,960 | 1,901 | 1,960 | -6 | -0.3% | 1,014,200 |
| 2015/07/21 | 1,890 | 1,976 | 1,883 | 1,966 | +111 | +6% | 1,790,900 |
| 2015/07/17 | 1,868 | 1,910 | 1,832 | 1,855 | -4 | -0.2% | 1,402,000 |
| 2015/07/16 | 1,849 | 1,875 | 1,818 | 1,859 | +24 | +1.3% | 1,157,700 |
| 2015/07/15 | 1,860 | 1,864 | 1,780 | 1,835 | -3 | -0.2% | 1,019,900 |
| 2015/07/14 | 1,788 | 1,852 | 1,777 | 1,838 | +107 | +6.2% | 1,795,800 |
| 2015/07/13 | 1,700 | 1,771 | 1,686 | 1,731 | +59 | +3.5% | 701,900 |
| 2015/07/10 | 1,731 | 1,738 | 1,660 | 1,672 | -49 | -2.8% | 495,800 |
| 2015/07/09 | 1,640 | 1,730 | 1,504 | 1,721 | +12 | +0.7% | 1,002,300 |
| 2015/07/08 | 1,760 | 1,788 | 1,660 | 1,709 | -81 | -4.5% | 918,400 |
| 2015/07/07 | 1,725 | 1,800 | 1,714 | 1,790 | +97 | +5.7% | 1,197,200 |
| 2015/07/06 | 1,690 | 1,751 | 1,660 | 1,693 | -38 | -2.2% | 615,800 |
| 2015/07/03 | 1,700 | 1,744 | 1,670 | 1,731 | +57 | +3.4% | 676,800 |
| 2015/07/02 | 1,706 | 1,717 | 1,660 | 1,674 | -23 | -1.4% | 355,100 |
| 2015/07/01 | 1,750 | 1,752 | 1,680 | 1,697 | -8 | -0.5% | 692,800 |
| 2015/06/30 | 1,622 | 1,740 | 1,622 | 1,705 | +107 | +6.7% | 1,516,600 |
| 2015/06/29 | 1,550 | 1,633 | 1,540 | 1,598 | -35 | -2.1% | 516,600 |
2251～
2300
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
