ラキールの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/08 | 1,048 | 1,049 | 1,035 | 1,047 | +4 | +0.4% | 15,700 |
| 2025/07/07 | 1,048 | 1,068 | 1,036 | 1,043 | -5 | -0.5% | 22,700 |
| 2025/07/04 | 1,000 | 1,066 | 1,000 | 1,048 | +49 | +4.9% | 66,500 |
| 2025/07/03 | 990 | 1,013 | 987 | 999 | +7 | +0.7% | 13,300 |
| 2025/07/02 | 993 | 1,010 | 984 | 992 | -7 | -0.7% | 17,100 |
| 2025/07/01 | 1,009 | 1,010 | 993 | 999 | -10 | -1% | 9,800 |
| 2025/06/30 | 993 | 1,020 | 993 | 1,009 | +16 | +1.6% | 12,700 |
| 2025/06/27 | 1,014 | 1,014 | 992 | 993 | -6 | -0.6% | 16,800 |
| 2025/06/26 | 1,010 | 1,018 | 996 | 999 | -6 | -0.6% | 20,300 |
| 2025/06/25 | 1,052 | 1,052 | 1,004 | 1,005 | -28 | -2.7% | 18,200 |
| 2025/06/24 | 1,014 | 1,037 | 1,008 | 1,033 | +29 | +2.9% | 35,700 |
| 2025/06/23 | 988 | 1,006 | 986 | 1,004 | +8 | +0.8% | 21,300 |
| 2025/06/20 | 1,013 | 1,013 | 986 | 996 | -4 | -0.4% | 16,100 |
| 2025/06/19 | 990 | 1,019 | 990 | 1,000 | +9 | +0.9% | 19,400 |
| 2025/06/18 | 989 | 1,003 | 988 | 991 | +1 | +0.1% | 11,600 |
| 2025/06/17 | 993 | 994 | 984 | 990 | -7 | -0.7% | 29,100 |
| 2025/06/16 | 1,000 | 1,005 | 991 | 997 | +1 | +0.1% | 10,300 |
| 2025/06/13 | 1,024 | 1,024 | 983 | 996 | -23 | -2.3% | 24,700 |
| 2025/06/12 | 1,014 | 1,036 | 1,014 | 1,019 | +3 | +0.3% | 14,800 |
| 2025/06/11 | 1,029 | 1,030 | 1,010 | 1,016 | -14 | -1.4% | 15,600 |
| 2025/06/10 | 1,018 | 1,049 | 1,018 | 1,030 | +13 | +1.3% | 27,300 |
| 2025/06/09 | 981 | 1,058 | 972 | 1,017 | +47 | +4.8% | 95,000 |
| 2025/06/06 | 1,000 | 1,004 | 959 | 970 | -30 | -3% | 72,600 |
| 2025/06/05 | 1,032 | 1,038 | 992 | 1,000 | -31 | -3% | 64,200 |
| 2025/06/04 | 1,015 | 1,038 | 1,011 | 1,031 | +17 | +1.7% | 33,100 |
| 2025/06/03 | 1,063 | 1,063 | 1,009 | 1,014 | +3 | +0.3% | 27,100 |
| 2025/06/02 | 1,028 | 1,030 | 1,011 | 1,011 | -12 | -1.2% | 17,800 |
| 2025/05/30 | 1,045 | 1,045 | 1,023 | 1,023 | -22 | -2.1% | 21,400 |
| 2025/05/29 | 1,046 | 1,055 | 1,038 | 1,045 | -4 | -0.4% | 24,100 |
| 2025/05/28 | 1,035 | 1,050 | 1,024 | 1,049 | +21 | +2% | 24,000 |
| 2025/05/27 | 1,019 | 1,035 | 1,019 | 1,028 | +4 | +0.4% | 12,300 |
| 2025/05/26 | 1,016 | 1,049 | 1,011 | 1,024 | +8 | +0.8% | 26,900 |
| 2025/05/23 | 1,016 | 1,038 | 1,002 | 1,016 | +2 | +0.2% | 36,600 |
| 2025/05/22 | 1,033 | 1,038 | 981 | 1,014 | -46 | -4.3% | 80,300 |
| 2025/05/21 | 1,063 | 1,071 | 1,045 | 1,060 | -7 | -0.7% | 37,900 |
| 2025/05/20 | 1,085 | 1,085 | 1,055 | 1,067 | -3 | -0.3% | 65,100 |
| 2025/05/19 | 1,070 | 1,088 | 1,057 | 1,070 | +1 | +0.1% | 48,900 |
| 2025/05/16 | 1,092 | 1,132 | 1,050 | 1,069 | -23 | -2.1% | 159,000 |
| 2025/05/15 | 992 | 1,141 | 975 | 1,092 | +101 | +10.2% | 491,900 |
| 2025/05/14 | 995 | 1,003 | 976 | 991 | -4 | -0.4% | 17,600 |
| 2025/05/13 | 1,021 | 1,021 | 995 | 995 | -8 | -0.8% | 23,900 |
| 2025/05/12 | 995 | 1,048 | 974 | 1,003 | +7 | +0.7% | 57,900 |
| 2025/05/09 | 1,010 | 1,050 | 996 | 996 | -14 | -1.4% | 55,900 |
| 2025/05/08 | 937 | 1,055 | 932 | 1,010 | +71 | +7.6% | 405,900 |
| 2025/05/07 | 935 | 958 | 932 | 939 | -3 | -0.3% | 12,200 |
| 2025/05/02 | 964 | 964 | 931 | 942 | -19 | -2% | 10,300 |
| 2025/05/01 | 989 | 989 | 929 | 961 | -21 | -2.1% | 23,900 |
| 2025/04/30 | 987 | 989 | 952 | 982 | +3 | +0.3% | 15,900 |
| 2025/04/28 | 978 | 980 | 965 | 979 | +4 | +0.4% | 14,400 |
| 2025/04/25 | 992 | 1,019 | 962 | 975 | +28 | +3% | 55,400 |
1～
50
件表示中 / 973件
類似銘柄と比較する
現在ご覧いただいている「ラキール」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 |
|---|---|---|---|---|---|---|---|---|
| ラキール | 104,700円 | +8.7% | +44.6% | 0.00% | 14.68倍 | 2.08倍 |
|
企業のＤＸ化を支援するプロダクトサービスとシステム開発が２本柱。ＭＢＯにより１７年独立 |
| モバファク | 92,500円 | +4.6% | -3.6% | 4.32% | 9.40倍 | 1.95倍 |
|
スマホ向けのソーシャルゲーム開発・配信会社。位置情報連動型ゲームに注力、着メロは縮小中 |
| ＦＩＸＥＲ | 55,500円 | -41.1% | - | 0.00% | - | 1.49倍 |
|
基幹システムのクラウド移行、構築と保守運用サービスを展開。ＡＩ分野軸にＳａａＳも育成 |
| クエスト | 145,800円 | +12.9% | +11.5% | 3.77% | 9.24倍 | 1.08倍 |
|
ソフト開発とシステム運用が両輪。半導体、製造、通信に強い。キオクシアが有力顧客の１つ |
| ＡＤＲ１２０Ｓ | 89,300円 | +768.9% | - | 0.00% | 112.33倍 | 19.03倍 |
|
医療機器・消耗品販売を展開。動物向け含め細胞治療サービスの収益化図る。ホテル金沢は売却 |
市場注目の銘柄
チャート関連のコラム
