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 |
|---|---|---|---|---|---|---|---|
| 2018/01/31 | 1,200 | 1,214 | 1,182 | 1,192 | -37 | -3% | 122,000 |
| 2018/01/30 | 1,250 | 1,254 | 1,205 | 1,229 | -31 | -2.5% | 169,500 |
| 2018/01/29 | 1,289 | 1,310 | 1,251 | 1,260 | -8 | -0.6% | 177,800 |
| 2018/01/26 | 1,307 | 1,316 | 1,264 | 1,268 | -28 | -2.2% | 168,000 |
| 2018/01/25 | 1,255 | 1,320 | 1,243 | 1,296 | +34 | +2.7% | 358,900 |
| 2018/01/24 | 1,241 | 1,288 | 1,241 | 1,262 | +22 | +1.8% | 209,200 |
| 2018/01/23 | 1,254 | 1,254 | 1,232 | 1,240 | -9 | -0.7% | 83,100 |
| 2018/01/22 | 1,220 | 1,249 | 1,211 | 1,249 | +42 | +3.5% | 107,600 |
| 2018/01/19 | 1,221 | 1,224 | 1,204 | 1,207 | -4 | -0.3% | 49,700 |
| 2018/01/18 | 1,246 | 1,256 | 1,211 | 1,211 | -32 | -2.6% | 170,900 |
| 2018/01/17 | 1,253 | 1,312 | 1,241 | 1,243 | -26 | -2% | 349,600 |
| 2018/01/16 | 1,275 | 1,280 | 1,247 | 1,269 | -8 | -0.6% | 139,200 |
| 2018/01/15 | 1,260 | 1,286 | 1,243 | 1,277 | +12 | +0.9% | 124,300 |
| 2018/01/12 | 1,255 | 1,289 | 1,245 | 1,265 | +31 | +2.5% | 238,600 |
| 2018/01/11 | 1,241 | 1,253 | 1,232 | 1,234 | -11 | -0.9% | 89,500 |
| 2018/01/10 | 1,240 | 1,265 | 1,226 | 1,245 | +28 | +2.3% | 144,900 |
| 2018/01/09 | 1,267 | 1,279 | 1,214 | 1,217 | -40 | -3.2% | 273,100 |
| 2018/01/05 | 1,222 | 1,266 | 1,212 | 1,257 | +27 | +2.2% | 184,700 |
| 2018/01/04 | 1,246 | 1,271 | 1,222 | 1,230 | +14 | +1.2% | 343,600 |
| 2017/12/29 | 1,178 | 1,260 | 1,170 | 1,216 | +55 | +4.7% | 526,000 |
| 2017/12/28 | 1,205 | 1,205 | 1,161 | 1,161 | -38 | -3.2% | 66,200 |
| 2017/12/27 | 1,162 | 1,213 | 1,157 | 1,199 | +46 | +4% | 124,500 |
| 2017/12/26 | 1,143 | 1,161 | 1,140 | 1,153 | +11 | +1% | 65,000 |
| 2017/12/25 | 1,180 | 1,180 | 1,140 | 1,142 | -20 | -1.7% | 76,400 |
| 2017/12/22 | 1,200 | 1,200 | 1,153 | 1,162 | -29 | -2.4% | 72,600 |
| 2017/12/21 | 1,160 | 1,197 | 1,153 | 1,191 | +31 | +2.7% | 69,200 |
| 2017/12/20 | 1,200 | 1,209 | 1,160 | 1,160 | -40 | -3.3% | 95,700 |
| 2017/12/19 | 1,173 | 1,247 | 1,160 | 1,200 | +38 | +3.3% | 329,400 |
| 2017/12/18 | 1,168 | 1,171 | 1,140 | 1,162 | ±0 | ±0% | 61,900 |
| 2017/12/15 | 1,181 | 1,193 | 1,159 | 1,162 | -33 | -2.8% | 66,800 |
| 2017/12/14 | 1,148 | 1,204 | 1,148 | 1,195 | +52 | +4.5% | 137,300 |
| 2017/12/13 | 1,163 | 1,170 | 1,142 | 1,143 | -19 | -1.6% | 51,300 |
| 2017/12/12 | 1,147 | 1,179 | 1,145 | 1,162 | +11 | +1% | 69,900 |
| 2017/12/11 | 1,145 | 1,174 | 1,143 | 1,151 | -6 | -0.5% | 60,500 |
| 2017/12/08 | 1,163 | 1,201 | 1,142 | 1,157 | -6 | -0.5% | 125,600 |
| 2017/12/07 | 1,134 | 1,167 | 1,114 | 1,163 | +52 | +4.7% | 103,100 |
| 2017/12/06 | 1,125 | 1,148 | 1,100 | 1,111 | -15 | -1.3% | 102,800 |
| 2017/12/05 | 1,154 | 1,171 | 1,112 | 1,126 | -44 | -3.8% | 173,900 |
| 2017/12/04 | 1,164 | 1,207 | 1,156 | 1,170 | +18 | +1.6% | 125,800 |
| 2017/12/01 | 1,165 | 1,177 | 1,142 | 1,152 | -6 | -0.5% | 107,600 |
| 2017/11/30 | 1,205 | 1,215 | 1,142 | 1,158 | -57 | -4.7% | 239,000 |
| 2017/11/29 | 1,248 | 1,283 | 1,203 | 1,215 | -49 | -3.9% | 274,700 |
| 2017/11/28 | 1,336 | 1,358 | 1,222 | 1,264 | -53 | -4% | 786,900 |
| 2017/11/27 | 1,252 | 1,349 | 1,207 | 1,317 | +72 | +5.8% | 1,495,900 |
| 2017/11/24 | 1,198 | 1,245 | 1,181 | 1,245 | +84 | +7.2% | 361,300 |
| 2017/11/22 | 1,190 | 1,210 | 1,156 | 1,161 | -27 | -2.3% | 279,500 |
| 2017/11/21 | 1,240 | 1,266 | 1,171 | 1,188 | +2 | +0.2% | 689,800 |
| 2017/11/20 | 1,101 | 1,243 | 1,095 | 1,186 | +122 | +11.5% | 1,280,300 |
| 2017/11/17 | 1,078 | 1,097 | 1,059 | 1,064 | -14 | -1.3% | 74,200 |
| 2017/11/16 | 1,050 | 1,085 | 1,049 | 1,078 | +37 | +3.6% | 64,000 |
1651～
1700
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
