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 |
---|---|---|---|---|---|---|---|
2017/02/15 | 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 |
2017/01/26 | 1,153 | 1,171 | 1,145 | 1,145 | +7 | +0.6% | 49,800 |
2017/01/25 | 1,130 | 1,143 | 1,121 | 1,138 | +25 | +2.2% | 45,700 |
2017/01/24 | 1,088 | 1,127 | 1,088 | 1,113 | +25 | +2.3% | 33,000 |
2017/01/23 | 1,076 | 1,099 | 1,075 | 1,088 | -16 | -1.4% | 33,900 |
2017/01/20 | 1,119 | 1,119 | 1,097 | 1,104 | -8 | -0.7% | 24,300 |
2017/01/19 | 1,138 | 1,138 | 1,103 | 1,112 | -10 | -0.9% | 34,200 |
2017/01/18 | 1,095 | 1,131 | 1,095 | 1,122 | +26 | +2.4% | 35,100 |
2017/01/17 | 1,099 | 1,132 | 1,080 | 1,096 | +4 | +0.4% | 38,700 |
2017/01/16 | 1,123 | 1,123 | 1,083 | 1,092 | -20 | -1.8% | 35,600 |
2017/01/13 | 1,090 | 1,130 | 1,090 | 1,112 | +11 | +1% | 30,900 |
2017/01/12 | 1,130 | 1,140 | 1,090 | 1,101 | -43 | -3.8% | 91,600 |
2017/01/11 | 1,195 | 1,230 | 1,144 | 1,144 | -49 | -4.1% | 124,600 |
2017/01/10 | 1,153 | 1,202 | 1,153 | 1,193 | +35 | +3% | 116,600 |
2017/01/06 | 1,177 | 1,210 | 1,155 | 1,158 | +1 | +0.1% | 169,900 |
2017/01/05 | 1,140 | 1,175 | 1,125 | 1,157 | +55 | +5% | 158,400 |
2017/01/04 | 1,065 | 1,135 | 1,065 | 1,102 | +39 | +3.7% | 169,500 |
2016/12/30 | 1,040 | 1,074 | 1,039 | 1,063 | +13 | +1.2% | 35,300 |
2016/12/29 | 1,075 | 1,075 | 1,044 | 1,050 | -33 | -3% | 41,700 |
2016/12/28 | 1,054 | 1,084 | 1,052 | 1,083 | +38 | +3.6% | 48,700 |
2016/12/27 | 1,045 | 1,060 | 1,045 | 1,045 | -6 | -0.6% | 33,500 |
2016/12/26 | 1,027 | 1,066 | 1,027 | 1,051 | +12 | +1.2% | 54,600 |
2016/12/22 | 1,041 | 1,044 | 1,025 | 1,039 | +1 | +0.1% | 43,700 |
2016/12/21 | 1,059 | 1,061 | 1,033 | 1,038 | -15 | -1.4% | 37,300 |
2016/12/20 | 1,061 | 1,071 | 1,049 | 1,053 | -8 | -0.8% | 40,500 |
2016/12/19 | 1,063 | 1,079 | 1,061 | 1,061 | -13 | -1.2% | 21,500 |
2016/12/16 | 1,067 | 1,088 | 1,060 | 1,074 | +9 | +0.8% | 40,300 |
2016/12/15 | 1,070 | 1,088 | 1,062 | 1,065 | -6 | -0.6% | 56,600 |
2016/12/14 | 1,065 | 1,092 | 1,063 | 1,071 | +11 | +1% | 42,600 |
2016/12/13 | 1,051 | 1,082 | 1,051 | 1,060 | +3 | +0.3% | 44,900 |
2016/12/12 | 1,050 | 1,083 | 1,036 | 1,057 | -2 | -0.2% | 57,300 |
2016/12/09 | 1,047 | 1,095 | 1,035 | 1,059 | -1 | -0.1% | 104,700 |
2016/12/08 | 1,127 | 1,127 | 1,051 | 1,060 | -40 | -3.6% | 109,900 |
2016/12/07 | 1,130 | 1,143 | 1,100 | 1,100 | -55 | -4.8% | 119,500 |
2016/12/06 | 1,197 | 1,259 | 1,124 | 1,155 | +7 | +0.6% | 516,300 |
2016/12/05 | 1,033 | 1,168 | 1,016 | 1,148 | +115 | +11.1% | 183,400 |
2016/12/02 | 1,046 | 1,061 | 1,031 | 1,033 | -24 | -2.3% | 44,700 |
1901~
1950
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