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 |
---|---|---|---|---|---|---|---|
2023/04/07 | 2,103 | 2,129 | 2,089 | 2,123 | +39 | +1.9% | 24,300 |
2023/04/06 | 2,028 | 2,084 | 1,972 | 2,084 | +56 | +2.8% | 30,100 |
2023/04/05 | 2,061 | 2,116 | 2,025 | 2,028 | -57 | -2.7% | 52,300 |
2023/04/04 | 2,090 | 2,143 | 2,056 | 2,085 | +13 | +0.6% | 43,600 |
2023/04/03 | 2,040 | 2,107 | 2,038 | 2,072 | +16 | +0.8% | 25,100 |
2023/03/31 | 2,072 | 2,127 | 2,009 | 2,056 | +37 | +1.8% | 64,500 |
2023/03/30 | 1,947 | 2,029 | 1,940 | 2,019 | +83 | +4.3% | 72,900 |
2023/03/29 | 1,920 | 1,957 | 1,898 | 1,936 | +18 | +0.9% | 57,700 |
2023/03/28 | 1,905 | 1,986 | 1,859 | 1,918 | -27 | -1.4% | 54,900 |
2023/03/27 | 1,930 | 1,956 | 1,872 | 1,945 | +18 | +0.9% | 49,400 |
2023/03/24 | 1,931 | 1,965 | 1,903 | 1,927 | -4 | -0.2% | 60,300 |
2023/03/23 | 1,920 | 1,950 | 1,880 | 1,931 | +26 | +1.4% | 53,600 |
2023/03/22 | 1,815 | 1,957 | 1,812 | 1,905 | +50 | +2.7% | 134,000 |
2023/03/20 | 1,847 | 1,995 | 1,821 | 1,855 | +45 | +2.5% | 160,700 |
2023/03/17 | 1,744 | 1,830 | 1,744 | 1,810 | +89 | +5.2% | 42,100 |
2023/03/16 | 1,661 | 1,729 | 1,655 | 1,721 | +8 | +0.5% | 29,400 |
2023/03/15 | 1,779 | 1,784 | 1,706 | 1,713 | -6 | -0.3% | 23,400 |
2023/03/14 | 1,771 | 1,787 | 1,713 | 1,719 | -79 | -4.4% | 43,500 |
2023/03/13 | 1,751 | 1,819 | 1,740 | 1,798 | +7 | +0.4% | 66,700 |
2023/03/10 | 1,809 | 1,837 | 1,772 | 1,791 | -13 | -0.7% | 35,400 |
2023/03/09 | 1,864 | 1,865 | 1,786 | 1,804 | -76 | -4% | 54,800 |
2023/03/08 | 1,859 | 1,887 | 1,834 | 1,880 | +43 | +2.3% | 48,000 |
2023/03/07 | 1,770 | 1,874 | 1,755 | 1,837 | +65 | +3.7% | 73,700 |
2023/03/06 | 1,780 | 1,805 | 1,740 | 1,772 | -14 | -0.8% | 61,500 |
2023/03/03 | 1,844 | 1,858 | 1,775 | 1,786 | -18 | -1% | 45,300 |
2023/03/02 | 1,800 | 1,843 | 1,791 | 1,804 | -7 | -0.4% | 67,300 |
2023/03/01 | 1,749 | 1,820 | 1,721 | 1,811 | +101 | +5.9% | 89,300 |
2023/02/28 | 1,603 | 1,713 | 1,603 | 1,710 | +85 | +5.2% | 67,500 |
2023/02/27 | 1,655 | 1,655 | 1,577 | 1,625 | -30 | -1.8% | 45,200 |
2023/02/24 | 1,646 | 1,689 | 1,642 | 1,655 | -1 | -0.1% | 34,300 |
2023/02/22 | 1,755 | 1,755 | 1,628 | 1,656 | -19 | -1.1% | 94,900 |
2023/02/21 | 1,607 | 1,685 | 1,600 | 1,675 | +44 | +2.7% | 69,300 |
2023/02/20 | 1,635 | 1,636 | 1,572 | 1,631 | +47 | +3% | 67,300 |
2023/02/17 | 1,507 | 1,619 | 1,500 | 1,584 | +56 | +3.7% | 87,500 |
2023/02/16 | 1,440 | 1,536 | 1,424 | 1,528 | +84 | +5.8% | 90,800 |
2023/02/15 | 1,500 | 1,527 | 1,442 | 1,444 | -57 | -3.8% | 65,500 |
2023/02/14 | 1,405 | 1,558 | 1,398 | 1,501 | +103 | +7.4% | 238,200 |
2023/02/13 | 1,392 | 1,407 | 1,360 | 1,398 | +36 | +2.6% | 21,100 |
2023/02/10 | 1,401 | 1,430 | 1,360 | 1,362 | -67 | -4.7% | 34,500 |
2023/02/09 | 1,391 | 1,429 | 1,377 | 1,429 | +19 | +1.3% | 25,800 |
2023/02/08 | 1,438 | 1,438 | 1,391 | 1,410 | -28 | -1.9% | 25,500 |
2023/02/07 | 1,479 | 1,480 | 1,413 | 1,438 | -42 | -2.8% | 31,400 |
2023/02/06 | 1,469 | 1,498 | 1,459 | 1,480 | +19 | +1.3% | 20,500 |
2023/02/03 | 1,509 | 1,513 | 1,458 | 1,461 | -18 | -1.2% | 23,100 |
2023/02/02 | 1,518 | 1,520 | 1,472 | 1,479 | -31 | -2.1% | 38,900 |
2023/02/01 | 1,433 | 1,510 | 1,433 | 1,510 | +47 | +3.2% | 44,400 |
2023/01/31 | 1,462 | 1,492 | 1,434 | 1,463 | -17 | -1.1% | 34,300 |
2023/01/30 | 1,470 | 1,525 | 1,470 | 1,480 | +25 | +1.7% | 72,300 |
2023/01/27 | 1,430 | 1,516 | 1,425 | 1,455 | +21 | +1.5% | 70,700 |
2023/01/26 | 1,428 | 1,445 | 1,405 | 1,434 | +6 | +0.4% | 24,600 |
401~
450
件表示中 / 822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 | 76,100円 | +3.5% | -35.0% | 0.00% | 15.99倍 | 1.50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 |
ブイキューブ | 22,600円 | +2.9% | - | 0.00% | 58.55倍 | 5.41倍 |
|
Web会議などコミュニケーションサービス提供。遠隔医療やネットでのセミナー開催支援も |
Rebase | 128,100円 | +21.2% | +13.1% | 0.00% | 23.24倍 | 5.35倍 |
|
レンタルスペースの予約プラットフォーム「インスタベース」展開、手数料収入が収益源 |
ニフティライフ | 91,300円 | +33.9% | +1.0% | 1.97% | 9.73倍 | 1.07倍 |
|
大手ポータルサイト比較検索の不動産が収益柱。求人や温泉のアプリ、Webサイト運営 |
鈴与シンワ | 193,200円 | +7.8% | +7.8% | 3.11% | 5.99倍 | 1.34倍 |
|
鈴与グループ。SIと物流の2本柱。NTTデータ2次請け開発、パッケージソフト開発に強み |
市場注目の銘柄
チャート関連のコラム