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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,065 | 1,096 | 1,050 | 1,057 | +4 | +0.4% | 73,900 |
| 2016/11/30 | 1,075 | 1,076 | 1,050 | 1,053 | -22 | -2% | 59,200 |
| 2016/11/29 | 1,087 | 1,087 | 1,065 | 1,075 | -15 | -1.4% | 27,400 |
| 2016/11/28 | 1,055 | 1,100 | 1,055 | 1,090 | +19 | +1.8% | 39,900 |
| 2016/11/25 | 1,093 | 1,105 | 1,063 | 1,071 | -34 | -3.1% | 41,100 |
| 2016/11/24 | 1,136 | 1,137 | 1,100 | 1,105 | -30 | -2.6% | 62,700 |
| 2016/11/22 | 1,153 | 1,160 | 1,122 | 1,135 | -28 | -2.4% | 54,100 |
| 2016/11/21 | 1,145 | 1,173 | 1,145 | 1,163 | +13 | +1.1% | 59,500 |
| 2016/11/18 | 1,131 | 1,154 | 1,125 | 1,150 | +7 | +0.6% | 62,400 |
| 2016/11/17 | 1,110 | 1,161 | 1,085 | 1,143 | +30 | +2.7% | 87,200 |
| 2016/11/16 | 1,054 | 1,119 | 1,053 | 1,113 | +50 | +4.7% | 66,400 |
| 2016/11/15 | 1,062 | 1,078 | 1,035 | 1,063 | -9 | -0.8% | 35,400 |
| 2016/11/14 | 1,035 | 1,093 | 1,032 | 1,072 | +37 | +3.6% | 56,600 |
| 2016/11/11 | 1,077 | 1,095 | 1,032 | 1,035 | -63 | -5.7% | 72,000 |
| 2016/11/10 | 1,100 | 1,130 | 1,073 | 1,098 | +51 | +4.9% | 109,000 |
| 2016/11/09 | 1,120 | 1,139 | 995 | 1,047 | -72 | -6.4% | 157,600 |
| 2016/11/08 | 1,140 | 1,140 | 1,112 | 1,119 | +16 | +1.5% | 54,300 |
| 2016/11/07 | 1,125 | 1,135 | 1,076 | 1,103 | +33 | +3.1% | 65,800 |
| 2016/11/04 | 1,126 | 1,126 | 1,050 | 1,070 | -50 | -4.5% | 121,500 |
| 2016/11/02 | 1,098 | 1,198 | 1,080 | 1,120 | -149 | -11.7% | 367,500 |
| 2016/11/01 | 1,259 | 1,283 | 1,251 | 1,269 | +8 | +0.6% | 60,900 |
| 2016/10/31 | 1,262 | 1,312 | 1,261 | 1,261 | -10 | -0.8% | 70,900 |
| 2016/10/28 | 1,314 | 1,316 | 1,256 | 1,271 | -50 | -3.8% | 123,000 |
| 2016/10/27 | 1,355 | 1,355 | 1,315 | 1,321 | -35 | -2.6% | 83,100 |
| 2016/10/26 | 1,376 | 1,448 | 1,339 | 1,356 | -14 | -1% | 260,700 |
| 2016/10/25 | 1,400 | 1,422 | 1,330 | 1,370 | -30 | -2.1% | 154,600 |
| 2016/10/24 | 1,415 | 1,540 | 1,388 | 1,400 | +7 | +0.5% | 387,700 |
| 2016/10/21 | 1,450 | 1,458 | 1,385 | 1,393 | -77 | -5.2% | 199,400 |
| 2016/10/20 | 1,520 | 1,522 | 1,431 | 1,470 | -8 | -0.5% | 224,100 |
| 2016/10/19 | 1,532 | 1,574 | 1,475 | 1,478 | -26 | -1.7% | 576,600 |
| 2016/10/18 | 1,405 | 1,526 | 1,382 | 1,504 | +93 | +6.6% | 645,200 |
| 2016/10/17 | 1,360 | 1,419 | 1,359 | 1,411 | +59 | +4.4% | 155,300 |
| 2016/10/14 | 1,339 | 1,395 | 1,308 | 1,352 | +28 | +2.1% | 148,600 |
| 2016/10/13 | 1,387 | 1,392 | 1,316 | 1,324 | -57 | -4.1% | 162,500 |
| 2016/10/12 | 1,445 | 1,466 | 1,301 | 1,381 | -94 | -6.4% | 329,600 |
| 2016/10/11 | 1,415 | 1,485 | 1,409 | 1,475 | +81 | +5.8% | 553,300 |
| 2016/10/07 | 1,363 | 1,415 | 1,354 | 1,394 | +38 | +2.8% | 224,900 |
| 2016/10/06 | 1,419 | 1,424 | 1,345 | 1,356 | -38 | -2.7% | 313,600 |
| 2016/10/05 | 1,395 | 1,428 | 1,353 | 1,394 | +29 | +2.1% | 719,400 |
| 2016/10/04 | 1,264 | 1,370 | 1,240 | 1,365 | +102 | +8.1% | 533,200 |
| 2016/10/03 | 1,240 | 1,290 | 1,220 | 1,263 | +53 | +4.4% | 175,000 |
| 2016/09/30 | 1,223 | 1,247 | 1,200 | 1,210 | -37 | -3% | 139,500 |
| 2016/09/29 | 1,230 | 1,295 | 1,221 | 1,247 | +30 | +2.5% | 245,200 |
| 2016/09/28 | 1,239 | 1,260 | 1,210 | 1,217 | -1 | -0.1% | 87,800 |
| 2016/09/27 | 1,209 | 1,243 | 1,188 | 1,218 | -10 | -0.8% | 62,500 |
| 2016/09/26 | 1,230 | 1,304 | 1,221 | 1,228 | -10 | -0.8% | 112,900 |
| 2016/09/23 | 1,188 | 1,259 | 1,180 | 1,238 | +38 | +3.2% | 124,500 |
| 2016/09/21 | 1,213 | 1,223 | 1,160 | 1,200 | -31 | -2.5% | 155,300 |
| 2016/09/20 | 1,252 | 1,296 | 1,215 | 1,231 | -39 | -3.1% | 120,800 |
| 2016/09/16 | 1,244 | 1,360 | 1,210 | 1,270 | +16 | +1.3% | 388,500 |
1951～
2000
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
