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 |
|---|---|---|---|---|---|---|---|
| 2022/11/15 | 1,400 | 1,405 | 1,350 | 1,383 | -32 | -2.3% | 54,600 |
| 2022/11/14 | 1,401 | 1,530 | 1,361 | 1,415 | +56 | +4.1% | 200,400 |
| 2022/11/11 | 1,319 | 1,362 | 1,293 | 1,359 | +70 | +5.4% | 33,200 |
| 2022/11/10 | 1,291 | 1,319 | 1,270 | 1,289 | -2 | -0.2% | 13,500 |
| 2022/11/09 | 1,327 | 1,327 | 1,290 | 1,291 | ±0 | ±0% | 8,600 |
| 2022/11/08 | 1,257 | 1,304 | 1,255 | 1,291 | +50 | +4% | 21,600 |
| 2022/11/07 | 1,225 | 1,256 | 1,225 | 1,241 | +18 | +1.5% | 6,800 |
| 2022/11/04 | 1,235 | 1,243 | 1,219 | 1,223 | -24 | -1.9% | 11,500 |
| 2022/11/02 | 1,276 | 1,276 | 1,216 | 1,247 | -11 | -0.9% | 15,900 |
| 2022/11/01 | 1,265 | 1,265 | 1,246 | 1,258 | -7 | -0.6% | 5,300 |
| 2022/10/31 | 1,260 | 1,265 | 1,234 | 1,265 | +18 | +1.4% | 13,300 |
| 2022/10/28 | 1,264 | 1,273 | 1,245 | 1,247 | -20 | -1.6% | 18,500 |
| 2022/10/27 | 1,287 | 1,298 | 1,266 | 1,267 | -20 | -1.6% | 24,200 |
| 2022/10/26 | 1,343 | 1,343 | 1,278 | 1,287 | -13 | -1% | 55,500 |
| 2022/10/25 | 1,298 | 1,347 | 1,282 | 1,300 | +23 | +1.8% | 44,600 |
| 2022/10/24 | 1,327 | 1,340 | 1,277 | 1,277 | -35 | -2.7% | 45,700 |
| 2022/10/21 | 1,372 | 1,376 | 1,300 | 1,312 | -42 | -3.1% | 52,400 |
| 2022/10/20 | 1,337 | 1,361 | 1,315 | 1,354 | -30 | -2.2% | 68,700 |
| 2022/10/19 | 1,434 | 1,543 | 1,370 | 1,384 | +70 | +5.3% | 523,600 |
| 2022/10/18 | 1,235 | 1,450 | 1,230 | 1,314 | +116 | +9.7% | 139,200 |
| 2022/10/17 | 1,213 | 1,224 | 1,187 | 1,198 | -29 | -2.4% | 13,600 |
| 2022/10/14 | 1,201 | 1,227 | 1,201 | 1,227 | +40 | +3.4% | 9,700 |
| 2022/10/13 | 1,215 | 1,225 | 1,187 | 1,187 | -31 | -2.5% | 16,100 |
| 2022/10/12 | 1,256 | 1,280 | 1,215 | 1,218 | -40 | -3.2% | 19,500 |
| 2022/10/11 | 1,275 | 1,289 | 1,258 | 1,258 | -17 | -1.3% | 16,900 |
| 2022/10/07 | 1,260 | 1,295 | 1,260 | 1,275 | +18 | +1.4% | 10,000 |
| 2022/10/06 | 1,255 | 1,279 | 1,248 | 1,257 | +2 | +0.2% | 8,900 |
| 2022/10/05 | 1,267 | 1,272 | 1,252 | 1,255 | -12 | -0.9% | 9,500 |
| 2022/10/04 | 1,282 | 1,290 | 1,267 | 1,267 | +15 | +1.2% | 13,500 |
| 2022/10/03 | 1,260 | 1,265 | 1,225 | 1,252 | -28 | -2.2% | 11,600 |
| 2022/09/30 | 1,293 | 1,306 | 1,271 | 1,280 | -43 | -3.3% | 8,600 |
| 2022/09/29 | 1,279 | 1,346 | 1,279 | 1,323 | +45 | +3.5% | 22,700 |
| 2022/09/28 | 1,291 | 1,312 | 1,250 | 1,278 | -29 | -2.2% | 23,900 |
| 2022/09/27 | 1,292 | 1,333 | 1,277 | 1,307 | +15 | +1.2% | 21,800 |
| 2022/09/26 | 1,340 | 1,340 | 1,290 | 1,292 | -79 | -5.8% | 20,400 |
| 2022/09/22 | 1,360 | 1,375 | 1,320 | 1,371 | +3 | +0.2% | 15,400 |
| 2022/09/21 | 1,430 | 1,430 | 1,348 | 1,368 | -62 | -4.3% | 23,100 |
| 2022/09/20 | 1,415 | 1,440 | 1,402 | 1,430 | +14 | +1% | 16,500 |
| 2022/09/16 | 1,465 | 1,470 | 1,410 | 1,416 | -55 | -3.7% | 28,500 |
| 2022/09/15 | 1,496 | 1,496 | 1,467 | 1,471 | -20 | -1.3% | 11,300 |
| 2022/09/14 | 1,505 | 1,506 | 1,477 | 1,491 | -29 | -1.9% | 14,700 |
| 2022/09/13 | 1,529 | 1,544 | 1,513 | 1,520 | -16 | -1% | 11,700 |
| 2022/09/12 | 1,549 | 1,565 | 1,536 | 1,536 | ±0 | ±0% | 9,800 |
| 2022/09/09 | 1,525 | 1,549 | 1,505 | 1,536 | +35 | +2.3% | 13,800 |
| 2022/09/08 | 1,526 | 1,526 | 1,481 | 1,501 | -1 | -0.1% | 13,400 |
| 2022/09/07 | 1,574 | 1,574 | 1,500 | 1,502 | -50 | -3.2% | 19,000 |
| 2022/09/06 | 1,556 | 1,577 | 1,545 | 1,552 | -1 | -0.1% | 9,500 |
| 2022/09/05 | 1,580 | 1,580 | 1,547 | 1,553 | -16 | -1% | 12,900 |
| 2022/09/02 | 1,624 | 1,624 | 1,543 | 1,569 | -57 | -3.5% | 16,500 |
| 2022/09/01 | 1,555 | 1,673 | 1,555 | 1,626 | +87 | +5.7% | 40,800 |
651～
700
件表示中 / 975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 | 102,500円 | +8.7% | +44.6% | 0.00% | 14.38倍 | 2.04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 |
| チームスピリト | 47,800円 | +13.1% | - | 0.00% | 65.66倍 | 5.79倍 |
|
勤怠・工程管理など一体型クラウドを提供。大企業開拓に注力。米セールスフォースと資本提携 |
| ソフトマックス | 32,800円 | +14.2% | +2.4% | 2.29% | 16.43倍 | 2.24倍 |
|
Ｗｅｂ型電子カルテを主力とした総合医療情報システムを開発。九州地盤、東日本を重点開拓 |
| Ｉ Ｃ | 101,300円 | +3.2% | -2.9% | 3.36% | 17.27倍 | 1.22倍 |
|
システム開発と運用が２本柱の独立系ＳＩ。客先常駐型の開発多い。日立グループ向けが約５割 |
| クエスト | 141,500円 | +12.9% | +11.5% | 3.89% | 8.97倍 | 1.04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 |
市場注目の銘柄
チャート関連のコラム
