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 |
|---|---|---|---|---|---|---|---|
| 2024/02/02 | 1,454 | 1,464 | 1,434 | 1,439 | -13 | -0.9% | 22,100 |
| 2024/02/01 | 1,474 | 1,480 | 1,450 | 1,452 | -39 | -2.6% | 13,700 |
| 2024/01/31 | 1,472 | 1,505 | 1,461 | 1,491 | +8 | +0.5% | 16,700 |
| 2024/01/30 | 1,475 | 1,537 | 1,475 | 1,483 | +15 | +1% | 22,700 |
| 2024/01/29 | 1,549 | 1,549 | 1,464 | 1,468 | -52 | -3.4% | 49,300 |
| 2024/01/26 | 1,467 | 1,528 | 1,461 | 1,520 | +26 | +1.7% | 36,100 |
| 2024/01/25 | 1,448 | 1,496 | 1,418 | 1,494 | +62 | +4.3% | 48,900 |
| 2024/01/24 | 1,398 | 1,450 | 1,392 | 1,432 | +41 | +2.9% | 37,300 |
| 2024/01/23 | 1,377 | 1,416 | 1,371 | 1,391 | +18 | +1.3% | 30,800 |
| 2024/01/22 | 1,314 | 1,373 | 1,314 | 1,373 | +55 | +4.2% | 41,900 |
| 2024/01/19 | 1,366 | 1,381 | 1,307 | 1,318 | +12 | +0.9% | 60,100 |
| 2024/01/18 | 1,336 | 1,364 | 1,303 | 1,306 | -38 | -2.8% | 47,700 |
| 2024/01/17 | 1,409 | 1,409 | 1,338 | 1,344 | -61 | -4.3% | 38,900 |
| 2024/01/16 | 1,417 | 1,431 | 1,402 | 1,405 | -12 | -0.8% | 13,700 |
| 2024/01/15 | 1,431 | 1,438 | 1,410 | 1,417 | -14 | -1% | 14,400 |
| 2024/01/12 | 1,449 | 1,449 | 1,391 | 1,431 | -18 | -1.2% | 25,500 |
| 2024/01/11 | 1,473 | 1,473 | 1,431 | 1,449 | -12 | -0.8% | 20,900 |
| 2024/01/10 | 1,476 | 1,483 | 1,458 | 1,461 | -22 | -1.5% | 10,500 |
| 2024/01/09 | 1,496 | 1,523 | 1,457 | 1,483 | -13 | -0.9% | 23,700 |
| 2024/01/05 | 1,546 | 1,546 | 1,473 | 1,496 | -59 | -3.8% | 26,900 |
| 2024/01/04 | 1,492 | 1,561 | 1,487 | 1,555 | +49 | +3.3% | 20,400 |
| 2023/12/29 | 1,506 | 1,521 | 1,494 | 1,506 | ±0 | ±0% | 13,800 |
| 2023/12/28 | 1,457 | 1,506 | 1,443 | 1,506 | +49 | +3.4% | 16,700 |
| 2023/12/27 | 1,429 | 1,495 | 1,427 | 1,457 | +25 | +1.7% | 29,000 |
| 2023/12/26 | 1,470 | 1,483 | 1,423 | 1,432 | -44 | -3% | 30,600 |
| 2023/12/25 | 1,512 | 1,520 | 1,473 | 1,476 | -6 | -0.4% | 22,900 |
| 2023/12/22 | 1,496 | 1,520 | 1,482 | 1,482 | ±0 | ±0% | 15,900 |
| 2023/12/21 | 1,458 | 1,500 | 1,458 | 1,482 | -1 | -0.1% | 15,700 |
| 2023/12/20 | 1,503 | 1,552 | 1,483 | 1,483 | -14 | -0.9% | 36,400 |
| 2023/12/19 | 1,450 | 1,497 | 1,450 | 1,497 | +37 | +2.5% | 17,400 |
| 2023/12/18 | 1,496 | 1,500 | 1,457 | 1,460 | -28 | -1.9% | 12,700 |
| 2023/12/15 | 1,470 | 1,498 | 1,466 | 1,488 | +33 | +2.3% | 12,600 |
| 2023/12/14 | 1,527 | 1,540 | 1,455 | 1,455 | -42 | -2.8% | 27,100 |
| 2023/12/13 | 1,522 | 1,548 | 1,495 | 1,497 | -33 | -2.2% | 22,900 |
| 2023/12/12 | 1,598 | 1,598 | 1,518 | 1,530 | -32 | -2% | 21,100 |
| 2023/12/11 | 1,589 | 1,629 | 1,554 | 1,562 | -30 | -1.9% | 23,000 |
| 2023/12/08 | 1,531 | 1,643 | 1,530 | 1,592 | +82 | +5.4% | 105,300 |
| 2023/12/07 | 1,550 | 1,605 | 1,501 | 1,510 | -42 | -2.7% | 35,100 |
| 2023/12/06 | 1,659 | 1,669 | 1,552 | 1,552 | -67 | -4.1% | 38,800 |
| 2023/12/05 | 1,647 | 1,653 | 1,608 | 1,619 | -41 | -2.5% | 16,700 |
| 2023/12/04 | 1,644 | 1,680 | 1,643 | 1,660 | +29 | +1.8% | 19,200 |
| 2023/12/01 | 1,716 | 1,721 | 1,629 | 1,631 | -86 | -5% | 34,000 |
| 2023/11/30 | 1,750 | 1,805 | 1,686 | 1,717 | +15 | +0.9% | 52,100 |
| 2023/11/29 | 1,661 | 1,765 | 1,661 | 1,702 | +24 | +1.4% | 64,300 |
| 2023/11/28 | 1,713 | 1,713 | 1,648 | 1,678 | -2 | -0.1% | 45,900 |
| 2023/11/27 | 1,609 | 1,712 | 1,609 | 1,680 | +71 | +4.4% | 42,000 |
| 2023/11/24 | 1,600 | 1,620 | 1,569 | 1,609 | +29 | +1.8% | 24,700 |
| 2023/11/22 | 1,561 | 1,610 | 1,552 | 1,580 | +10 | +0.6% | 35,300 |
| 2023/11/21 | 1,538 | 1,587 | 1,499 | 1,570 | +110 | +7.5% | 104,100 |
| 2023/11/20 | 1,412 | 1,496 | 1,412 | 1,460 | +78 | +5.6% | 100,200 |
351～
400
件表示中 / 974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 | 101,500円 | +8.7% | +44.6% | 0.00% | 14.24倍 | 2.02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 |
| Ｉ Ｃ | 101,600円 | +3.2% | -2.9% | 3.35% | 17.33倍 | 1.23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 |
| ミンカブ | 52,000円 | -17.5% | - | 0.00% | 38.95倍 | 25.30倍 |
|
「みんかぶ」「株探」などのメディア運営と法人向け情報サービスが柱。子会社にライブドア |
| 東海ソフト | 157,900円 | +8.7% | +9.3% | 3.29% | 9.45倍 | 1.37倍 |
|
独立系のソフト開発会社。名古屋に本社。ＩｏＴ関連、組み込み、金融・公共が３本柱。堅実経営 |
| ドーン | 234,500円 | +5.3% | +3.8% | 1.02% | 18.02倍 | 2.76倍 |
|
地理情報システム（ＧＩＳ）の開発・販売と防災分野を中心としたクラウドサービスが主力 |
市場注目の銘柄
チャート関連のコラム
