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 |
---|---|---|---|---|---|---|---|
2018/02/21 | 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 |
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 |
1651~
1700
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