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 |
---|---|---|---|---|---|---|---|
2018/04/13 | 1,218 | 1,232 | 1,185 | 1,214 | -13 | -1.1% | 178,500 |
2018/04/12 | 1,226 | 1,265 | 1,212 | 1,227 | +1 | +0.1% | 111,100 |
2018/04/11 | 1,280 | 1,315 | 1,222 | 1,226 | -59 | -4.6% | 260,500 |
2018/04/10 | 1,255 | 1,299 | 1,210 | 1,285 | +15 | +1.2% | 289,800 |
2018/04/09 | 1,246 | 1,302 | 1,213 | 1,270 | +24 | +1.9% | 461,800 |
2018/04/06 | 1,330 | 1,348 | 1,241 | 1,246 | -109 | -8% | 892,300 |
2018/04/05 | 1,423 | 1,560 | 1,354 | 1,355 | -38 | -2.7% | 4,298,600 |
2018/04/04 | 1,421 | 1,477 | 1,326 | 1,393 | +19 | +1.4% | 1,251,800 |
2018/04/03 | 1,405 | 1,467 | 1,314 | 1,374 | -13 | -0.9% | 3,839,100 |
2018/04/02 | 1,237 | 1,387 | 1,181 | 1,387 | +300 | +27.6% | 2,218,200 |
2018/03/30 | 1,076 | 1,095 | 1,075 | 1,087 | +14 | +1.3% | 26,600 |
2018/03/29 | 1,080 | 1,090 | 1,050 | 1,073 | +23 | +2.2% | 31,800 |
2018/03/28 | 1,022 | 1,076 | 1,022 | 1,050 | -7 | -0.7% | 48,400 |
2018/03/27 | 1,075 | 1,081 | 1,056 | 1,057 | +12 | +1.1% | 34,600 |
2018/03/26 | 1,090 | 1,090 | 1,028 | 1,045 | -48 | -4.4% | 68,100 |
2018/03/23 | 1,074 | 1,135 | 1,074 | 1,093 | -58 | -5% | 61,900 |
2018/03/22 | 1,129 | 1,162 | 1,126 | 1,151 | +37 | +3.3% | 69,400 |
2018/03/20 | 1,086 | 1,116 | 1,083 | 1,114 | +2 | +0.2% | 39,200 |
2018/03/19 | 1,130 | 1,131 | 1,075 | 1,112 | -8 | -0.7% | 49,200 |
2018/03/16 | 1,150 | 1,153 | 1,117 | 1,120 | -23 | -2% | 41,500 |
2018/03/15 | 1,166 | 1,167 | 1,135 | 1,143 | -35 | -3% | 52,200 |
2018/03/14 | 1,120 | 1,181 | 1,112 | 1,178 | +49 | +4.3% | 84,700 |
2018/03/13 | 1,101 | 1,140 | 1,101 | 1,129 | +7 | +0.6% | 35,100 |
2018/03/12 | 1,110 | 1,126 | 1,096 | 1,122 | +13 | +1.2% | 39,500 |
2018/03/09 | 1,105 | 1,118 | 1,090 | 1,109 | +8 | +0.7% | 30,500 |
2018/03/08 | 1,071 | 1,126 | 1,071 | 1,101 | +38 | +3.6% | 40,300 |
2018/03/07 | 1,082 | 1,095 | 1,058 | 1,063 | -16 | -1.5% | 21,200 |
2018/03/06 | 1,057 | 1,084 | 1,042 | 1,079 | +50 | +4.9% | 43,400 |
2018/03/05 | 1,086 | 1,086 | 1,024 | 1,029 | -63 | -5.8% | 76,100 |
2018/03/02 | 1,069 | 1,100 | 1,068 | 1,092 | -13 | -1.2% | 46,800 |
2018/03/01 | 1,122 | 1,125 | 1,099 | 1,105 | -29 | -2.6% | 40,700 |
2018/02/28 | 1,126 | 1,153 | 1,124 | 1,134 | +9 | +0.8% | 37,500 |
2018/02/27 | 1,149 | 1,157 | 1,120 | 1,125 | -20 | -1.7% | 42,200 |
2018/02/26 | 1,128 | 1,159 | 1,119 | 1,145 | +33 | +3% | 52,500 |
2018/02/23 | 1,107 | 1,125 | 1,104 | 1,112 | +7 | +0.6% | 23,300 |
2018/02/22 | 1,127 | 1,127 | 1,084 | 1,105 | -8 | -0.7% | 105,700 |
2018/02/21 | 1,098 | 1,129 | 1,098 | 1,113 | +5 | +0.5% | 68,500 |
2018/02/20 | 1,097 | 1,127 | 1,093 | 1,108 | ±0 | ±0% | 45,800 |
2018/02/19 | 1,072 | 1,120 | 1,072 | 1,108 | +37 | +3.5% | 40,300 |
2018/02/16 | 1,062 | 1,105 | 1,054 | 1,071 | +21 | +2% | 53,700 |
2018/02/15 | 1,030 | 1,070 | 1,023 | 1,050 | +20 | +1.9% | 57,100 |
2018/02/14 | 1,035 | 1,061 | 1,004 | 1,030 | -2 | -0.2% | 66,300 |
2018/02/13 | 1,100 | 1,100 | 1,032 | 1,032 | -13 | -1.2% | 68,400 |
2018/02/09 | 968 | 1,050 | 968 | 1,045 | +4 | +0.4% | 100,100 |
2018/02/08 | 991 | 1,046 | 990 | 1,041 | +50 | +5% | 99,100 |
2018/02/07 | 1,060 | 1,076 | 991 | 991 | -20 | -2% | 120,200 |
2018/02/06 | 980 | 1,049 | 956 | 1,011 | -149 | -12.8% | 271,200 |
2018/02/05 | 1,143 | 1,168 | 1,129 | 1,160 | -43 | -3.6% | 109,300 |
2018/02/02 | 1,205 | 1,210 | 1,167 | 1,203 | -6 | -0.5% | 80,400 |
2018/02/01 | 1,192 | 1,216 | 1,175 | 1,209 | +17 | +1.4% | 154,700 |
1601~
1650
件表示中 / 3572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 | 58,300円 | -3.0% | -37.7% | 1.72% | 9.73倍 | 1.05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 |
ポーターズ | 198,800円 | +16.5% | +1.1% | 0.00% | 11.63倍 | 2.66倍 |
|
人材紹介・派遣企業向けクラウド業務管理システム提供。ストック売上9割超。直販で顧客深耕 |
ノバシステム | 225,600円 | +17.2% | +25.1% | 0.00% | 8.13倍 | 1.63倍 |
|
事務系のシステム開発を行う。調査企画段階から設計・開発・保守まで請け負う。金融向けが主 |
KaizenPF | 18,100円 | +3.6% | - | 0.00% | - | 0.94倍 |
|
企業サービスのデジタル化支援するUX/DXソリューションと動画ソリューションが柱 |
リスクモンスター | 40,000円 | +0.9% | -31.0% | 3.75% | - | 0.50倍 |
|
独自データベースに基づく与信管理サービスを提供。eラーニング事業やBPOも展開 |
市場注目の銘柄
チャート関連のコラム