日本ラッドの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2018/07/18 | 1,077 | 1,089 | 1,062 | 1,079 | +29 | +2.8% | 29,400 |
2018/07/17 | 1,084 | 1,084 | 1,034 | 1,050 | -24 | -2.2% | 40,000 |
2018/07/13 | 1,077 | 1,096 | 1,072 | 1,074 | -2 | -0.2% | 37,600 |
2018/07/12 | 1,068 | 1,093 | 1,051 | 1,076 | +17 | +1.6% | 58,500 |
2018/07/11 | 1,061 | 1,077 | 1,022 | 1,059 | +1 | +0.1% | 71,800 |
2018/07/10 | 1,056 | 1,073 | 1,013 | 1,058 | -5 | -0.5% | 82,800 |
2018/07/09 | 1,019 | 1,070 | 1,019 | 1,063 | +45 | +4.4% | 71,600 |
2018/07/06 | 995 | 1,028 | 985 | 1,018 | +23 | +2.3% | 49,500 |
2018/07/05 | 1,001 | 1,035 | 981 | 995 | -18 | -1.8% | 66,300 |
2018/07/04 | 991 | 1,020 | 983 | 1,013 | +3 | +0.3% | 52,500 |
2018/07/03 | 1,020 | 1,040 | 995 | 1,010 | -13 | -1.3% | 48,400 |
2018/07/02 | 1,053 | 1,059 | 1,021 | 1,023 | -33 | -3.1% | 43,000 |
2018/06/29 | 1,058 | 1,073 | 1,041 | 1,056 | +16 | +1.5% | 31,100 |
2018/06/28 | 1,051 | 1,056 | 1,030 | 1,040 | -28 | -2.6% | 25,300 |
2018/06/27 | 1,047 | 1,089 | 1,047 | 1,068 | +6 | +0.6% | 41,300 |
2018/06/26 | 1,025 | 1,063 | 1,017 | 1,062 | +20 | +1.9% | 22,900 |
2018/06/25 | 1,096 | 1,117 | 1,038 | 1,042 | -50 | -4.6% | 83,500 |
2018/06/22 | 1,108 | 1,126 | 1,091 | 1,092 | -37 | -3.3% | 25,500 |
2018/06/21 | 1,123 | 1,147 | 1,115 | 1,129 | +6 | +0.5% | 31,100 |
2018/06/20 | 1,092 | 1,125 | 1,063 | 1,123 | +34 | +3.1% | 54,800 |
2018/06/19 | 1,145 | 1,159 | 1,079 | 1,089 | -56 | -4.9% | 79,000 |
2018/06/18 | 1,190 | 1,191 | 1,142 | 1,145 | -50 | -4.2% | 91,800 |
2018/06/15 | 1,200 | 1,230 | 1,190 | 1,195 | -2 | -0.2% | 111,300 |
2018/06/14 | 1,190 | 1,215 | 1,190 | 1,197 | +2 | +0.2% | 105,200 |
2018/06/13 | 1,140 | 1,232 | 1,125 | 1,195 | +55 | +4.8% | 447,000 |
2018/06/12 | 1,075 | 1,249 | 1,075 | 1,140 | +65 | +6% | 812,300 |
2018/06/11 | 1,080 | 1,083 | 1,057 | 1,075 | +9 | +0.8% | 26,600 |
2018/06/08 | 1,056 | 1,076 | 1,043 | 1,066 | +9 | +0.9% | 19,000 |
2018/06/07 | 1,018 | 1,058 | 1,017 | 1,057 | +27 | +2.6% | 41,000 |
2018/06/06 | 1,032 | 1,046 | 1,022 | 1,030 | -2 | -0.2% | 22,800 |
2018/06/05 | 1,072 | 1,078 | 1,027 | 1,032 | -50 | -4.6% | 81,400 |
2018/06/04 | 1,082 | 1,093 | 1,070 | 1,082 | +4 | +0.4% | 35,500 |
2018/06/01 | 1,069 | 1,097 | 1,069 | 1,078 | +19 | +1.8% | 26,800 |
2018/05/31 | 1,080 | 1,084 | 1,057 | 1,059 | -8 | -0.7% | 20,500 |
2018/05/30 | 1,051 | 1,070 | 1,045 | 1,067 | +2 | +0.2% | 43,600 |
2018/05/29 | 1,108 | 1,108 | 1,064 | 1,065 | -44 | -4% | 72,600 |
2018/05/28 | 1,105 | 1,117 | 1,105 | 1,109 | +8 | +0.7% | 18,900 |
2018/05/25 | 1,103 | 1,116 | 1,100 | 1,101 | -8 | -0.7% | 34,700 |
2018/05/24 | 1,109 | 1,120 | 1,101 | 1,109 | ±0 | ±0% | 19,000 |
2018/05/23 | 1,105 | 1,122 | 1,095 | 1,109 | -1 | -0.1% | 37,000 |
2018/05/22 | 1,127 | 1,134 | 1,107 | 1,110 | -21 | -1.9% | 53,000 |
2018/05/21 | 1,122 | 1,148 | 1,121 | 1,131 | +16 | +1.4% | 57,600 |
2018/05/18 | 1,103 | 1,118 | 1,092 | 1,115 | +12 | +1.1% | 55,600 |
2018/05/17 | 1,090 | 1,112 | 1,071 | 1,103 | +28 | +2.6% | 83,800 |
2018/05/16 | 1,085 | 1,113 | 1,065 | 1,075 | -25 | -2.3% | 156,000 |
2018/05/15 | 1,168 | 1,172 | 1,082 | 1,100 | -188 | -14.6% | 450,200 |
2018/05/14 | 1,288 | 1,291 | 1,252 | 1,288 | +11 | +0.9% | 129,900 |
2018/05/11 | 1,261 | 1,293 | 1,241 | 1,277 | +24 | +1.9% | 73,200 |
2018/05/10 | 1,295 | 1,309 | 1,252 | 1,253 | -47 | -3.6% | 84,500 |
2018/05/09 | 1,316 | 1,341 | 1,300 | 1,300 | -26 | -2% | 97,100 |
1551~
1600
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「日本ラッド」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 |
---|---|---|---|---|---|---|---|---|
日本ラッド | 59,700円 | -3.0% | -37.7% | 1.68% | 9.96倍 | 1.02倍 |
|
独立系SI。流通や車載などハードとソフトの組成技術に強み。ビッグデータ、FPGAに注力 |
エルイズビー | 63,900円 | +30.1% | +312.5% | 0.00% | 30.90倍 | 1.93倍 |
|
現場作業に適したビジネスチャットを軸にDX化支援サービスを展開。建設業向けが特に強い |
スマートバリュ | 30,200円 | +47.1% | - | 1.99% | 1041.38倍 | 1.86倍 |
|
自治体向けクラウドが主力。車両管理やカーシェアのシステムも。神戸にアリーナを開発中 |
ジョルダン | 60,800円 | - | - | - | - | 0.70倍 |
|
目的地までの経路探索ソフト「乗換案内」の開発販売が主軸。モバチケなどMaaSも展開 |
Cocolive | 109,300円 | +23.1% | +22.7% | 0.00% | 17.53倍 | 4.82倍 |
|
不動産向け営業支援クラウドサービス「KASIKA」を自社開発。導入先は1000社超 |
市場注目の銘柄
チャート関連のコラム