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 |
---|---|---|---|---|---|---|---|
2023/03/16 | 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 |
2023/01/25 | 1,400 | 1,434 | 1,388 | 1,428 | +28 | +2% | 37,500 |
2023/01/24 | 1,413 | 1,420 | 1,378 | 1,400 | -13 | -0.9% | 38,900 |
2023/01/23 | 1,408 | 1,419 | 1,376 | 1,413 | +11 | +0.8% | 34,900 |
2023/01/20 | 1,415 | 1,450 | 1,385 | 1,402 | -16 | -1.1% | 52,900 |
2023/01/19 | 1,336 | 1,431 | 1,323 | 1,418 | +81 | +6.1% | 106,700 |
2023/01/18 | 1,366 | 1,417 | 1,327 | 1,337 | -12 | -0.9% | 42,100 |
2023/01/17 | 1,335 | 1,355 | 1,314 | 1,349 | +30 | +2.3% | 48,300 |
2023/01/16 | 1,300 | 1,339 | 1,263 | 1,319 | +2 | +0.2% | 48,900 |
2023/01/13 | 1,294 | 1,370 | 1,290 | 1,317 | +23 | +1.8% | 111,000 |
2023/01/12 | 1,196 | 1,319 | 1,196 | 1,294 | +107 | +9% | 165,800 |
2023/01/11 | 1,165 | 1,191 | 1,165 | 1,187 | +22 | +1.9% | 18,700 |
2023/01/10 | 1,155 | 1,170 | 1,142 | 1,165 | +25 | +2.2% | 13,100 |
2023/01/06 | 1,133 | 1,144 | 1,100 | 1,140 | +7 | +0.6% | 32,300 |
2023/01/05 | 1,239 | 1,239 | 1,130 | 1,133 | -101 | -8.2% | 81,200 |
2023/01/04 | 1,193 | 1,234 | 1,159 | 1,234 | +50 | +4.2% | 45,600 |
401~
450
件表示中 / 807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 | 106,700円 | +20.4% | +28.3% | 0.00% | 11.88倍 | 2.11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 |
ジェノバ | 57,500円 | +5.6% | +4.1% | 0.87% | 17.46倍 | 2.41倍 |
|
高精度な位置情報配信サービス展開。測量分野など中心。日立産機システムと資本提携。好財務 |
カヤック | 51,500円 | +14.5% | -13.3% | 0.76% | 16.59倍 | 1.54倍 |
|
ネット広告などの受託制作、簡易ゲームアプリの広告収入が柱。eスポーツ大会の企画・運営も |
モバファク | 91,900円 | -2.8% | +7.3% | 4.03% | 10.03倍 | 2.30倍 |
|
スマホ向けのソーシャルゲーム開発・配信会社。位置情報連動型ゲームに注力、着メロは縮小中 |
勤次郎 | 39,400円 | +9.6% | +1.4% | 2.16% | 20.64倍 | 0.85倍 |
|
就業管理パッケージ「勤次郎」の機能強化版を展開。クラウド比率上昇。健康経営需要にも対応 |
市場注目の銘柄
チャート関連のコラム