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 |
|---|---|---|---|---|---|---|---|
| 2017/04/07 | 970 | 993 | 922 | 968 | -9 | -0.9% | 62,600 |
| 2017/04/06 | 1,013 | 1,015 | 964 | 977 | -57 | -5.5% | 82,800 |
| 2017/04/05 | 1,031 | 1,054 | 1,005 | 1,034 | +8 | +0.8% | 50,800 |
| 2017/04/04 | 1,100 | 1,105 | 1,015 | 1,026 | -78 | -7.1% | 120,500 |
| 2017/04/03 | 1,121 | 1,133 | 1,104 | 1,104 | -25 | -2.2% | 39,600 |
| 2017/03/31 | 1,162 | 1,167 | 1,129 | 1,129 | -27 | -2.3% | 31,000 |
| 2017/03/30 | 1,149 | 1,178 | 1,146 | 1,156 | -4 | -0.3% | 45,600 |
| 2017/03/29 | 1,126 | 1,160 | 1,121 | 1,160 | +41 | +3.7% | 27,900 |
| 2017/03/28 | 1,125 | 1,131 | 1,116 | 1,119 | +1 | +0.1% | 26,400 |
| 2017/03/27 | 1,176 | 1,176 | 1,117 | 1,118 | -42 | -3.6% | 40,800 |
| 2017/03/24 | 1,146 | 1,165 | 1,136 | 1,160 | +24 | +2.1% | 31,600 |
| 2017/03/23 | 1,125 | 1,144 | 1,125 | 1,136 | +4 | +0.4% | 19,500 |
| 2017/03/22 | 1,132 | 1,155 | 1,121 | 1,132 | -34 | -2.9% | 34,900 |
| 2017/03/21 | 1,139 | 1,173 | 1,116 | 1,166 | +34 | +3% | 39,100 |
| 2017/03/17 | 1,193 | 1,193 | 1,110 | 1,132 | -44 | -3.7% | 77,600 |
| 2017/03/16 | 1,110 | 1,176 | 1,105 | 1,176 | +56 | +5% | 71,900 |
| 2017/03/15 | 1,157 | 1,167 | 1,117 | 1,120 | -48 | -4.1% | 95,200 |
| 2017/03/14 | 1,198 | 1,209 | 1,160 | 1,168 | -42 | -3.5% | 159,900 |
| 2017/03/13 | 1,250 | 1,320 | 1,201 | 1,210 | +12 | +1% | 729,400 |
| 2017/03/10 | 1,245 | 1,263 | 1,182 | 1,198 | -47 | -3.8% | 187,800 |
| 2017/03/09 | 1,286 | 1,312 | 1,217 | 1,245 | +3 | +0.2% | 564,300 |
| 2017/03/08 | 1,105 | 1,382 | 1,105 | 1,242 | +130 | +11.7% | 1,789,700 |
| 2017/03/07 | 1,123 | 1,136 | 1,111 | 1,112 | -8 | -0.7% | 42,400 |
| 2017/03/06 | 1,102 | 1,122 | 1,097 | 1,120 | +21 | +1.9% | 44,200 |
| 2017/03/03 | 1,102 | 1,115 | 1,092 | 1,099 | +2 | +0.2% | 43,700 |
| 2017/03/02 | 1,107 | 1,111 | 1,090 | 1,097 | -10 | -0.9% | 24,000 |
| 2017/03/01 | 1,110 | 1,113 | 1,091 | 1,107 | -7 | -0.6% | 36,200 |
| 2017/02/28 | 1,120 | 1,122 | 1,107 | 1,114 | +3 | +0.3% | 20,300 |
| 2017/02/27 | 1,110 | 1,124 | 1,104 | 1,111 | -8 | -0.7% | 21,500 |
| 2017/02/24 | 1,110 | 1,141 | 1,103 | 1,119 | +17 | +1.5% | 43,500 |
| 2017/02/23 | 1,123 | 1,123 | 1,101 | 1,102 | -13 | -1.2% | 22,800 |
| 2017/02/22 | 1,118 | 1,121 | 1,102 | 1,115 | -2 | -0.2% | 17,900 |
| 2017/02/21 | 1,117 | 1,134 | 1,106 | 1,117 | ±0 | ±0% | 21,800 |
| 2017/02/20 | 1,101 | 1,118 | 1,095 | 1,117 | +23 | +2.1% | 20,500 |
| 2017/02/17 | 1,107 | 1,111 | 1,094 | 1,094 | -12 | -1.1% | 28,900 |
| 2017/02/16 | 1,117 | 1,130 | 1,106 | 1,106 | -18 | -1.6% | 13,300 |
| 2017/02/15 | 1,150 | 1,168 | 1,111 | 1,124 | -15 | -1.3% | 54,000 |
| 2017/02/14 | 1,097 | 1,140 | 1,096 | 1,139 | +44 | +4% | 75,600 |
| 2017/02/13 | 1,100 | 1,100 | 1,086 | 1,095 | +5 | +0.5% | 29,900 |
| 2017/02/10 | 1,104 | 1,104 | 1,086 | 1,090 | +1 | +0.1% | 22,000 |
| 2017/02/09 | 1,086 | 1,107 | 1,086 | 1,089 | +3 | +0.3% | 26,200 |
| 2017/02/08 | 1,102 | 1,108 | 1,086 | 1,086 | -14 | -1.3% | 49,500 |
| 2017/02/07 | 1,154 | 1,159 | 1,099 | 1,100 | -24 | -2.1% | 88,200 |
| 2017/02/06 | 1,132 | 1,135 | 1,090 | 1,124 | +4 | +0.4% | 41,900 |
| 2017/02/03 | 1,146 | 1,160 | 1,113 | 1,120 | -40 | -3.4% | 36,600 |
| 2017/02/02 | 1,180 | 1,180 | 1,154 | 1,160 | -8 | -0.7% | 32,200 |
| 2017/02/01 | 1,148 | 1,176 | 1,137 | 1,168 | +6 | +0.5% | 38,700 |
| 2017/01/31 | 1,160 | 1,181 | 1,137 | 1,162 | -3 | -0.3% | 72,700 |
| 2017/01/30 | 1,151 | 1,185 | 1,147 | 1,165 | +31 | +2.7% | 88,300 |
| 2017/01/27 | 1,145 | 1,145 | 1,120 | 1,134 | -11 | -1% | 33,000 |
1851～
1900
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
