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 |
|---|---|---|---|---|---|---|---|
| 2015/07/22 | 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 |
| 2015/06/26 | 1,620 | 1,690 | 1,616 | 1,633 | +8 | +0.5% | 493,400 |
| 2015/06/25 | 1,655 | 1,676 | 1,602 | 1,625 | -70 | -4.1% | 731,800 |
| 2015/06/24 | 1,780 | 1,787 | 1,685 | 1,695 | -69 | -3.9% | 862,600 |
| 2015/06/23 | 1,850 | 1,850 | 1,742 | 1,764 | -37 | -2.1% | 1,263,300 |
| 2015/06/22 | 1,698 | 1,819 | 1,688 | 1,801 | +114 | +6.8% | 1,854,300 |
| 2015/06/19 | 1,767 | 1,832 | 1,687 | 1,687 | -98 | -5.5% | 1,623,900 |
| 2015/06/18 | 1,840 | 1,860 | 1,771 | 1,785 | -42 | -2.3% | 1,211,000 |
| 2015/06/17 | 1,779 | 1,890 | 1,732 | 1,827 | +96 | +5.5% | 3,101,900 |
| 2015/06/16 | 1,850 | 1,910 | 1,701 | 1,731 | -151 | -8% | 2,597,200 |
| 2015/06/15 | 1,727 | 1,960 | 1,712 | 1,882 | +170 | +9.9% | 4,848,300 |
| 2015/06/12 | 1,600 | 1,737 | 1,558 | 1,712 | +129 | +8.1% | 3,812,500 |
| 2015/06/11 | 1,550 | 1,600 | 1,510 | 1,583 | +64 | +4.2% | 1,271,500 |
| 2015/06/10 | 1,500 | 1,586 | 1,481 | 1,519 | +5 | +0.3% | 1,026,800 |
| 2015/06/09 | 1,520 | 1,620 | 1,514 | 1,514 | -21 | -1.4% | 1,181,600 |
| 2015/06/08 | 1,550 | 1,630 | 1,510 | 1,535 | +45 | +3% | 2,392,800 |
| 2015/06/05 | 1,428 | 1,494 | 1,370 | 1,490 | +60 | +4.2% | 1,968,200 |
| 2015/06/04 | 1,304 | 1,430 | 1,302 | 1,430 | +115 | +8.7% | 1,227,000 |
| 2015/06/03 | 1,366 | 1,370 | 1,310 | 1,315 | -21 | -1.6% | 591,000 |
| 2015/06/02 | 1,417 | 1,457 | 1,306 | 1,336 | +99 | +8% | 2,579,100 |
| 2015/06/01 | 1,199 | 1,245 | 1,196 | 1,237 | +42 | +3.5% | 331,300 |
| 2015/05/29 | 1,168 | 1,198 | 1,166 | 1,195 | +30 | +2.6% | 191,400 |
| 2015/05/28 | 1,190 | 1,193 | 1,162 | 1,165 | -29 | -2.4% | 224,100 |
| 2015/05/27 | 1,191 | 1,213 | 1,187 | 1,194 | -6 | -0.5% | 213,400 |
| 2015/05/26 | 1,225 | 1,231 | 1,197 | 1,200 | -43 | -3.5% | 333,800 |
| 2015/05/25 | 1,185 | 1,258 | 1,185 | 1,243 | +58 | +4.9% | 407,500 |
| 2015/05/22 | 1,181 | 1,208 | 1,181 | 1,185 | -11 | -0.9% | 92,600 |
| 2015/05/21 | 1,234 | 1,234 | 1,193 | 1,196 | -8 | -0.7% | 177,100 |
| 2015/05/20 | 1,201 | 1,241 | 1,198 | 1,204 | +12 | +1% | 256,100 |
| 2015/05/19 | 1,131 | 1,196 | 1,131 | 1,192 | +51 | +4.5% | 239,900 |
| 2015/05/18 | 1,170 | 1,172 | 1,125 | 1,141 | -29 | -2.5% | 275,000 |
| 2015/05/15 | 1,185 | 1,194 | 1,155 | 1,170 | -13 | -1.1% | 181,400 |
| 2015/05/14 | 1,164 | 1,190 | 1,151 | 1,183 | +23 | +2% | 214,100 |
| 2015/05/13 | 1,175 | 1,197 | 1,154 | 1,160 | -75 | -6.1% | 508,900 |
2251～
2300
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
