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 |
|---|---|---|---|---|---|---|---|
| 2022/08/31 | 1,550 | 1,574 | 1,537 | 1,539 | -26 | -1.7% | 9,300 |
| 2022/08/30 | 1,565 | 1,565 | 1,550 | 1,565 | +17 | +1.1% | 3,500 |
| 2022/08/29 | 1,560 | 1,575 | 1,547 | 1,548 | -48 | -3% | 12,700 |
| 2022/08/26 | 1,554 | 1,596 | 1,541 | 1,596 | +42 | +2.7% | 15,900 |
| 2022/08/25 | 1,598 | 1,598 | 1,554 | 1,554 | -23 | -1.5% | 17,200 |
| 2022/08/24 | 1,617 | 1,617 | 1,577 | 1,577 | -23 | -1.4% | 9,600 |
| 2022/08/23 | 1,597 | 1,600 | 1,572 | 1,600 | -6 | -0.4% | 12,100 |
| 2022/08/22 | 1,621 | 1,622 | 1,604 | 1,606 | -19 | -1.2% | 9,600 |
| 2022/08/19 | 1,635 | 1,650 | 1,625 | 1,625 | -36 | -2.2% | 25,300 |
| 2022/08/18 | 1,673 | 1,681 | 1,654 | 1,661 | -34 | -2% | 16,300 |
| 2022/08/17 | 1,755 | 1,755 | 1,675 | 1,695 | -23 | -1.3% | 24,600 |
| 2022/08/16 | 1,737 | 1,764 | 1,710 | 1,718 | -82 | -4.6% | 38,900 |
| 2022/08/15 | 1,758 | 1,910 | 1,741 | 1,800 | +82 | +4.8% | 164,000 |
| 2022/08/12 | 1,681 | 1,736 | 1,681 | 1,718 | +47 | +2.8% | 17,400 |
| 2022/08/10 | 1,699 | 1,749 | 1,661 | 1,671 | -52 | -3% | 10,400 |
| 2022/08/09 | 1,720 | 1,723 | 1,698 | 1,723 | -4 | -0.2% | 11,000 |
| 2022/08/08 | 1,715 | 1,727 | 1,701 | 1,727 | +12 | +0.7% | 5,300 |
| 2022/08/05 | 1,689 | 1,731 | 1,689 | 1,715 | +16 | +0.9% | 6,800 |
| 2022/08/04 | 1,704 | 1,740 | 1,665 | 1,699 | +24 | +1.4% | 7,700 |
| 2022/08/03 | 1,687 | 1,687 | 1,656 | 1,675 | -15 | -0.9% | 5,700 |
| 2022/08/02 | 1,768 | 1,768 | 1,681 | 1,690 | -38 | -2.2% | 6,600 |
| 2022/08/01 | 1,781 | 1,781 | 1,708 | 1,728 | -13 | -0.7% | 7,600 |
| 2022/07/29 | 1,687 | 1,758 | 1,675 | 1,741 | +88 | +5.3% | 28,300 |
| 2022/07/28 | 1,649 | 1,666 | 1,630 | 1,653 | +39 | +2.4% | 7,700 |
| 2022/07/27 | 1,642 | 1,644 | 1,602 | 1,614 | -16 | -1% | 8,700 |
| 2022/07/26 | 1,627 | 1,630 | 1,602 | 1,630 | +2 | +0.1% | 7,000 |
| 2022/07/25 | 1,718 | 1,719 | 1,612 | 1,628 | -37 | -2.2% | 10,700 |
| 2022/07/22 | 1,688 | 1,700 | 1,639 | 1,665 | -20 | -1.2% | 10,200 |
| 2022/07/21 | 1,622 | 1,712 | 1,609 | 1,685 | +73 | +4.5% | 15,900 |
| 2022/07/20 | 1,600 | 1,618 | 1,583 | 1,612 | +6 | +0.4% | 17,000 |
| 2022/07/19 | 1,650 | 1,650 | 1,588 | 1,606 | -11 | -0.7% | 8,400 |
| 2022/07/15 | 1,599 | 1,617 | 1,594 | 1,617 | +8 | +0.5% | 1,800 |
| 2022/07/14 | 1,597 | 1,620 | 1,570 | 1,609 | +12 | +0.8% | 4,700 |
| 2022/07/13 | 1,564 | 1,597 | 1,558 | 1,597 | +3 | +0.2% | 6,200 |
| 2022/07/12 | 1,639 | 1,639 | 1,594 | 1,594 | -44 | -2.7% | 4,600 |
| 2022/07/11 | 1,630 | 1,673 | 1,630 | 1,638 | +8 | +0.5% | 5,600 |
| 2022/07/08 | 1,604 | 1,646 | 1,574 | 1,630 | +66 | +4.2% | 10,300 |
| 2022/07/07 | 1,587 | 1,598 | 1,560 | 1,564 | -30 | -1.9% | 4,700 |
| 2022/07/06 | 1,604 | 1,650 | 1,594 | 1,594 | -10 | -0.6% | 8,000 |
| 2022/07/05 | 1,596 | 1,614 | 1,570 | 1,604 | +48 | +3.1% | 9,400 |
| 2022/07/04 | 1,577 | 1,580 | 1,540 | 1,556 | +13 | +0.8% | 8,000 |
| 2022/07/01 | 1,596 | 1,613 | 1,524 | 1,543 | -53 | -3.3% | 19,300 |
| 2022/06/30 | 1,675 | 1,675 | 1,596 | 1,596 | -39 | -2.4% | 10,400 |
| 2022/06/29 | 1,607 | 1,650 | 1,590 | 1,635 | -2 | -0.1% | 5,500 |
| 2022/06/28 | 1,687 | 1,687 | 1,607 | 1,637 | -26 | -1.6% | 9,800 |
| 2022/06/27 | 1,611 | 1,663 | 1,611 | 1,663 | +56 | +3.5% | 10,800 |
| 2022/06/24 | 1,610 | 1,716 | 1,587 | 1,607 | +75 | +4.9% | 30,000 |
| 2022/06/23 | 1,521 | 1,566 | 1,521 | 1,532 | +9 | +0.6% | 9,100 |
| 2022/06/22 | 1,576 | 1,590 | 1,514 | 1,523 | -64 | -4% | 16,300 |
| 2022/06/21 | 1,524 | 1,589 | 1,524 | 1,587 | +91 | +6.1% | 13,700 |
701～
750
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
