日本ラッドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 856 | 873 | 854 | 856 | ±0 | ±0% | 58,400 |
| 2024/05/14 | 877 | 897 | 842 | 856 | -167 | -16.3% | 299,800 |
| 2024/05/13 | 1,000 | 1,031 | 988 | 1,023 | +25 | +2.5% | 88,600 |
| 2024/05/10 | 990 | 1,004 | 972 | 998 | +8 | +0.8% | 64,900 |
| 2024/05/09 | 1,003 | 1,013 | 972 | 990 | -13 | -1.3% | 44,500 |
| 2024/05/08 | 998 | 1,019 | 992 | 1,003 | +5 | +0.5% | 48,900 |
| 2024/05/07 | 986 | 1,003 | 983 | 998 | +29 | +3% | 38,800 |
| 2024/05/02 | 974 | 995 | 968 | 969 | -9 | -0.9% | 24,700 |
| 2024/05/01 | 983 | 989 | 967 | 978 | -17 | -1.7% | 45,600 |
| 2024/04/30 | 984 | 1,010 | 984 | 995 | +17 | +1.7% | 26,700 |
| 2024/04/26 | 989 | 996 | 971 | 978 | -4 | -0.4% | 38,300 |
| 2024/04/25 | 1,017 | 1,018 | 982 | 982 | -38 | -3.7% | 64,500 |
| 2024/04/24 | 1,029 | 1,044 | 1,003 | 1,020 | -13 | -1.3% | 78,000 |
| 2024/04/23 | 1,023 | 1,053 | 1,014 | 1,033 | +12 | +1.2% | 68,700 |
| 2024/04/22 | 1,010 | 1,035 | 1,004 | 1,021 | +41 | +4.2% | 73,000 |
| 2024/04/19 | 998 | 1,019 | 965 | 980 | -26 | -2.6% | 80,600 |
| 2024/04/18 | 999 | 1,012 | 980 | 1,006 | +4 | +0.4% | 61,500 |
| 2024/04/17 | 998 | 1,035 | 985 | 1,002 | +2 | +0.2% | 63,100 |
| 2024/04/16 | 970 | 1,006 | 965 | 1,000 | +18 | +1.8% | 63,900 |
| 2024/04/15 | 957 | 986 | 956 | 982 | -2 | -0.2% | 57,100 |
| 2024/04/12 | 1,011 | 1,019 | 984 | 984 | -22 | -2.2% | 62,400 |
| 2024/04/11 | 1,000 | 1,026 | 993 | 1,006 | -20 | -1.9% | 61,900 |
| 2024/04/10 | 1,018 | 1,069 | 1,015 | 1,026 | +14 | +1.4% | 116,300 |
| 2024/04/09 | 1,002 | 1,047 | 975 | 1,012 | -9 | -0.9% | 120,900 |
| 2024/04/08 | 958 | 1,038 | 958 | 1,021 | +65 | +6.8% | 145,300 |
| 2024/04/05 | 940 | 969 | 937 | 956 | +1 | +0.1% | 86,700 |
| 2024/04/04 | 997 | 1,005 | 951 | 955 | -28 | -2.8% | 151,600 |
| 2024/04/03 | 1,030 | 1,079 | 981 | 983 | -55 | -5.3% | 418,000 |
| 2024/04/02 | 1,080 | 1,082 | 1,032 | 1,038 | -50 | -4.6% | 100,200 |
| 2024/04/01 | 1,136 | 1,137 | 1,086 | 1,088 | -48 | -4.2% | 76,900 |
| 2024/03/29 | 1,138 | 1,156 | 1,128 | 1,136 | -10 | -0.9% | 67,200 |
| 2024/03/28 | 1,152 | 1,185 | 1,142 | 1,146 | -3 | -0.3% | 104,100 |
| 2024/03/27 | 1,252 | 1,259 | 1,146 | 1,149 | -110 | -8.7% | 351,800 |
| 2024/03/26 | 1,245 | 1,272 | 1,232 | 1,259 | -2 | -0.2% | 177,800 |
| 2024/03/25 | 1,312 | 1,347 | 1,261 | 1,261 | -77 | -5.8% | 258,600 |
| 2024/03/22 | 1,338 | 1,360 | 1,302 | 1,338 | -10 | -0.7% | 194,000 |
| 2024/03/21 | 1,420 | 1,444 | 1,347 | 1,348 | -64 | -4.5% | 225,900 |
| 2024/03/19 | 1,417 | 1,438 | 1,386 | 1,412 | -35 | -2.4% | 136,100 |
| 2024/03/18 | 1,377 | 1,448 | 1,374 | 1,447 | +40 | +2.8% | 221,900 |
| 2024/03/15 | 1,400 | 1,456 | 1,371 | 1,407 | -43 | -3% | 175,100 |
| 2024/03/14 | 1,422 | 1,476 | 1,392 | 1,450 | -51 | -3.4% | 308,000 |
| 2024/03/13 | 1,800 | 1,800 | 1,493 | 1,501 | -174 | -10.4% | 994,600 |
| 2024/03/12 | 1,482 | 1,722 | 1,350 | 1,675 | +253 | +17.8% | 1,872,100 |
| 2024/03/11 | 1,336 | 1,474 | 1,276 | 1,422 | -104 | -6.8% | 871,200 |
| 2024/03/08 | 2,121 | 2,424 | 1,526 | 1,526 | -500 | -24.7% | 2,366,600 |
| 2024/03/07 | 2,026 | 2,026 | 2,026 | 2,026 | +400 | +24.6% | 64,700 |
| 2024/03/06 | 1,546 | 1,626 | 1,426 | 1,626 | +300 | +22.6% | 785,400 |
| 2024/03/05 | 1,326 | 1,326 | 1,326 | 1,326 | +300 | +29.2% | 76,000 |
| 2024/03/04 | 1,026 | 1,026 | 1,000 | 1,026 | +150 | +17.1% | 284,200 |
| 2024/03/01 | 892 | 901 | 868 | 876 | -13 | -1.5% | 53,300 |
1～
50
件表示中 / 3455件
類似銘柄と比較する
現在ご覧いただいている「日本ラッド」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 |
|---|---|---|---|---|---|---|---|---|
| 日本ラッド | 86,400円 | -3.0% | -37.7% | 1.16% | 14.18倍 | 1.53倍 |
|
独立系ＳＩ。流通や車載などハードとソフトの組成技術に強み。ビッグデータ、ＦＰＧＡに注力 |
| ハッチ・ワーク | 223,900円 | +18.9% | +999.9% | 0.00% | 15.73倍 | 16.48倍 |
|
- |
| アウトルック | 126,400円 | +20.0% | +7.7% | 0.00% | 11.03倍 | 4.45倍 |
|
経営管理システム「Ｓａｃｔｏｎａ」の開発と導入支援等のコンサル展開、大手企業顧客が多い |
| ジーダット | 114,200円 | +6.8% | -6.4% | 3.50% | 18.32倍 | 1.24倍 |
|
ＬＳＩや液晶パネル設計用の電子系ＣＡＤソフト（ＥＤＡ）を開発・販売。海外提携に積極的 |
| ＧＤＨ | 69,500円 | +9.5% | -14.2% | 0.36% | 15.44倍 | 1.88倍 |
|
ＩＴシステム開発。賃貸物件のリノベーションと不動産情報サイト「ｇｏｏｄｒｏｏｍ」運営 |
市場注目の銘柄
チャート関連のコラム
