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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 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 |
| 2015/05/12 | 1,249 | 1,260 | 1,222 | 1,235 | -34 | -2.7% | 298,900 |
| 2015/05/11 | 1,250 | 1,278 | 1,226 | 1,269 | +51 | +4.2% | 335,500 |
| 2015/05/08 | 1,174 | 1,223 | 1,161 | 1,218 | +57 | +4.9% | 236,200 |
| 2015/05/07 | 1,148 | 1,193 | 1,143 | 1,161 | -4 | -0.3% | 214,100 |
| 2015/05/01 | 1,190 | 1,197 | 1,135 | 1,165 | -55 | -4.5% | 460,800 |
| 2015/04/30 | 1,186 | 1,232 | 1,181 | 1,220 | +17 | +1.4% | 286,600 |
| 2015/04/28 | 1,222 | 1,246 | 1,203 | 1,203 | -30 | -2.4% | 277,600 |
| 2015/04/27 | 1,249 | 1,324 | 1,188 | 1,233 | +13 | +1.1% | 1,204,800 |
| 2015/04/24 | 1,186 | 1,244 | 1,176 | 1,220 | +45 | +3.8% | 403,000 |
| 2015/04/23 | 1,188 | 1,190 | 1,160 | 1,175 | -31 | -2.6% | 246,900 |
| 2015/04/22 | 1,155 | 1,226 | 1,141 | 1,206 | +47 | +4.1% | 370,100 |
| 2015/04/21 | 1,176 | 1,206 | 1,136 | 1,159 | -28 | -2.4% | 501,700 |
| 2015/04/20 | 1,180 | 1,247 | 1,170 | 1,187 | -52 | -4.2% | 611,300 |
| 2015/04/17 | 1,324 | 1,325 | 1,220 | 1,239 | -80 | -6.1% | 938,500 |
| 2015/04/16 | 1,368 | 1,392 | 1,277 | 1,319 | +25 | +1.9% | 1,739,200 |
| 2015/04/15 | 1,179 | 1,335 | 1,176 | 1,294 | +125 | +10.7% | 1,899,200 |
| 2015/04/14 | 1,094 | 1,171 | 1,080 | 1,169 | +66 | +6% | 648,900 |
2301～
2350
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
