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 |
|---|---|---|---|---|---|---|---|
| 2024/09/12 | 1,230 | 1,277 | 1,230 | 1,272 | +44 | +3.6% | 7,800 |
| 2024/09/11 | 1,280 | 1,303 | 1,200 | 1,228 | -68 | -5.2% | 13,400 |
| 2024/09/10 | 1,305 | 1,305 | 1,269 | 1,296 | +2 | +0.2% | 2,500 |
| 2024/09/09 | 1,242 | 1,317 | 1,242 | 1,294 | +14 | +1.1% | 7,500 |
| 2024/09/06 | 1,298 | 1,336 | 1,280 | 1,280 | -13 | -1% | 8,800 |
| 2024/09/05 | 1,273 | 1,332 | 1,273 | 1,293 | +7 | +0.5% | 11,200 |
| 2024/09/04 | 1,322 | 1,328 | 1,286 | 1,286 | -66 | -4.9% | 14,800 |
| 2024/09/03 | 1,358 | 1,390 | 1,336 | 1,352 | +9 | +0.7% | 15,600 |
| 2024/09/02 | 1,362 | 1,373 | 1,335 | 1,343 | -11 | -0.8% | 9,900 |
| 2024/08/30 | 1,325 | 1,367 | 1,325 | 1,354 | +29 | +2.2% | 11,300 |
| 2024/08/29 | 1,304 | 1,348 | 1,290 | 1,325 | +20 | +1.5% | 10,800 |
| 2024/08/28 | 1,325 | 1,330 | 1,276 | 1,305 | -31 | -2.3% | 19,700 |
| 2024/08/27 | 1,285 | 1,344 | 1,285 | 1,336 | +53 | +4.1% | 20,000 |
| 2024/08/26 | 1,273 | 1,286 | 1,258 | 1,283 | +23 | +1.8% | 22,200 |
| 2024/08/23 | 1,279 | 1,291 | 1,248 | 1,260 | -18 | -1.4% | 8,400 |
| 2024/08/22 | 1,270 | 1,278 | 1,244 | 1,278 | -5 | -0.4% | 16,600 |
| 2024/08/21 | 1,223 | 1,283 | 1,223 | 1,283 | +49 | +4% | 10,900 |
| 2024/08/20 | 1,225 | 1,250 | 1,221 | 1,234 | +24 | +2% | 13,200 |
| 2024/08/19 | 1,250 | 1,250 | 1,203 | 1,210 | -43 | -3.4% | 24,000 |
| 2024/08/16 | 1,260 | 1,260 | 1,220 | 1,253 | -7 | -0.6% | 22,500 |
| 2024/08/15 | 1,278 | 1,279 | 1,239 | 1,260 | -19 | -1.5% | 9,700 |
| 2024/08/14 | 1,220 | 1,280 | 1,205 | 1,279 | +84 | +7% | 22,300 |
| 2024/08/13 | 1,100 | 1,198 | 1,100 | 1,195 | +107 | +9.8% | 39,100 |
| 2024/08/09 | 1,206 | 1,320 | 1,078 | 1,088 | -73 | -6.3% | 83,100 |
| 2024/08/08 | 1,127 | 1,190 | 1,127 | 1,161 | +11 | +1% | 22,700 |
| 2024/08/07 | 1,080 | 1,173 | 1,080 | 1,150 | +74 | +6.9% | 36,100 |
| 2024/08/06 | 971 | 1,076 | 971 | 1,076 | +150 | +16.2% | 34,600 |
| 2024/08/05 | 1,100 | 1,100 | 910 | 926 | -244 | -20.9% | 103,100 |
| 2024/08/02 | 1,250 | 1,250 | 1,156 | 1,170 | -110 | -8.6% | 88,900 |
| 2024/08/01 | 1,335 | 1,335 | 1,274 | 1,280 | -66 | -4.9% | 44,000 |
| 2024/07/31 | 1,350 | 1,350 | 1,311 | 1,346 | -4 | -0.3% | 25,900 |
| 2024/07/30 | 1,374 | 1,374 | 1,325 | 1,350 | -24 | -1.7% | 29,000 |
| 2024/07/29 | 1,375 | 1,387 | 1,353 | 1,374 | +2 | +0.1% | 23,100 |
| 2024/07/26 | 1,408 | 1,408 | 1,365 | 1,372 | -36 | -2.6% | 26,100 |
| 2024/07/25 | 1,385 | 1,416 | 1,370 | 1,408 | +10 | +0.7% | 17,500 |
| 2024/07/24 | 1,431 | 1,457 | 1,390 | 1,398 | -33 | -2.3% | 15,400 |
| 2024/07/23 | 1,436 | 1,448 | 1,425 | 1,431 | -5 | -0.3% | 8,600 |
| 2024/07/22 | 1,457 | 1,473 | 1,425 | 1,436 | -21 | -1.4% | 10,700 |
| 2024/07/19 | 1,471 | 1,471 | 1,446 | 1,457 | -38 | -2.5% | 9,800 |
| 2024/07/18 | 1,486 | 1,500 | 1,481 | 1,495 | -3 | -0.2% | 10,400 |
| 2024/07/17 | 1,491 | 1,503 | 1,479 | 1,498 | +15 | +1% | 8,000 |
| 2024/07/16 | 1,464 | 1,514 | 1,464 | 1,483 | +25 | +1.7% | 24,400 |
| 2024/07/12 | 1,436 | 1,458 | 1,411 | 1,458 | +30 | +2.1% | 17,700 |
| 2024/07/11 | 1,428 | 1,449 | 1,401 | 1,428 | +18 | +1.3% | 9,500 |
| 2024/07/10 | 1,441 | 1,463 | 1,398 | 1,410 | -30 | -2.1% | 14,800 |
| 2024/07/09 | 1,468 | 1,489 | 1,435 | 1,440 | -29 | -2% | 13,800 |
| 2024/07/08 | 1,440 | 1,487 | 1,440 | 1,469 | +36 | +2.5% | 33,800 |
| 2024/07/05 | 1,425 | 1,445 | 1,425 | 1,433 | +8 | +0.6% | 1,200 |
| 2024/07/04 | 1,457 | 1,457 | 1,421 | 1,425 | -20 | -1.4% | 21,700 |
| 2024/07/03 | 1,418 | 1,462 | 1,413 | 1,445 | +57 | +4.1% | 62,500 |
201～
250
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
