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 |
|---|---|---|---|---|---|---|---|
| 2017/12/18 | 1,168 | 1,171 | 1,140 | 1,162 | ±0 | ±0% | 61,900 |
| 2017/12/15 | 1,181 | 1,193 | 1,159 | 1,162 | -33 | -2.8% | 66,800 |
| 2017/12/14 | 1,148 | 1,204 | 1,148 | 1,195 | +52 | +4.5% | 137,300 |
| 2017/12/13 | 1,163 | 1,170 | 1,142 | 1,143 | -19 | -1.6% | 51,300 |
| 2017/12/12 | 1,147 | 1,179 | 1,145 | 1,162 | +11 | +1% | 69,900 |
| 2017/12/11 | 1,145 | 1,174 | 1,143 | 1,151 | -6 | -0.5% | 60,500 |
| 2017/12/08 | 1,163 | 1,201 | 1,142 | 1,157 | -6 | -0.5% | 125,600 |
| 2017/12/07 | 1,134 | 1,167 | 1,114 | 1,163 | +52 | +4.7% | 103,100 |
| 2017/12/06 | 1,125 | 1,148 | 1,100 | 1,111 | -15 | -1.3% | 102,800 |
| 2017/12/05 | 1,154 | 1,171 | 1,112 | 1,126 | -44 | -3.8% | 173,900 |
| 2017/12/04 | 1,164 | 1,207 | 1,156 | 1,170 | +18 | +1.6% | 125,800 |
| 2017/12/01 | 1,165 | 1,177 | 1,142 | 1,152 | -6 | -0.5% | 107,600 |
| 2017/11/30 | 1,205 | 1,215 | 1,142 | 1,158 | -57 | -4.7% | 239,000 |
| 2017/11/29 | 1,248 | 1,283 | 1,203 | 1,215 | -49 | -3.9% | 274,700 |
| 2017/11/28 | 1,336 | 1,358 | 1,222 | 1,264 | -53 | -4% | 786,900 |
| 2017/11/27 | 1,252 | 1,349 | 1,207 | 1,317 | +72 | +5.8% | 1,495,900 |
| 2017/11/24 | 1,198 | 1,245 | 1,181 | 1,245 | +84 | +7.2% | 361,300 |
| 2017/11/22 | 1,190 | 1,210 | 1,156 | 1,161 | -27 | -2.3% | 279,500 |
| 2017/11/21 | 1,240 | 1,266 | 1,171 | 1,188 | +2 | +0.2% | 689,800 |
| 2017/11/20 | 1,101 | 1,243 | 1,095 | 1,186 | +122 | +11.5% | 1,280,300 |
| 2017/11/17 | 1,078 | 1,097 | 1,059 | 1,064 | -14 | -1.3% | 74,200 |
| 2017/11/16 | 1,050 | 1,085 | 1,049 | 1,078 | +37 | +3.6% | 64,000 |
| 2017/11/15 | 1,082 | 1,090 | 1,032 | 1,041 | -54 | -4.9% | 90,100 |
| 2017/11/14 | 1,130 | 1,130 | 1,088 | 1,095 | -28 | -2.5% | 51,000 |
| 2017/11/13 | 1,106 | 1,148 | 1,090 | 1,123 | +17 | +1.5% | 110,200 |
| 2017/11/10 | 1,069 | 1,106 | 1,065 | 1,106 | +19 | +1.7% | 44,000 |
| 2017/11/09 | 1,090 | 1,106 | 1,062 | 1,087 | -13 | -1.2% | 99,200 |
| 2017/11/08 | 1,074 | 1,115 | 1,058 | 1,100 | +14 | +1.3% | 121,600 |
| 2017/11/07 | 1,121 | 1,143 | 1,047 | 1,086 | -42 | -3.7% | 156,900 |
| 2017/11/06 | 1,153 | 1,163 | 1,126 | 1,128 | -12 | -1.1% | 51,700 |
| 2017/11/02 | 1,170 | 1,170 | 1,139 | 1,140 | -19 | -1.6% | 71,100 |
| 2017/11/01 | 1,138 | 1,173 | 1,138 | 1,159 | +21 | +1.8% | 88,000 |
| 2017/10/31 | 1,123 | 1,148 | 1,123 | 1,138 | +6 | +0.5% | 45,000 |
| 2017/10/30 | 1,120 | 1,158 | 1,119 | 1,132 | +9 | +0.8% | 88,500 |
| 2017/10/27 | 1,110 | 1,174 | 1,110 | 1,123 | +9 | +0.8% | 274,300 |
| 2017/10/26 | 1,103 | 1,128 | 1,091 | 1,114 | +7 | +0.6% | 62,400 |
| 2017/10/25 | 1,133 | 1,147 | 1,107 | 1,107 | -36 | -3.1% | 99,800 |
| 2017/10/24 | 1,108 | 1,154 | 1,103 | 1,143 | +20 | +1.8% | 92,500 |
| 2017/10/23 | 1,100 | 1,131 | 1,100 | 1,123 | +23 | +2.1% | 60,400 |
| 2017/10/20 | 1,100 | 1,117 | 1,087 | 1,100 | +3 | +0.3% | 56,400 |
| 2017/10/19 | 1,121 | 1,130 | 1,092 | 1,097 | -23 | -2.1% | 110,400 |
| 2017/10/18 | 1,133 | 1,155 | 1,104 | 1,120 | +5 | +0.4% | 95,400 |
| 2017/10/17 | 1,127 | 1,145 | 1,109 | 1,115 | -15 | -1.3% | 55,700 |
| 2017/10/16 | 1,129 | 1,146 | 1,107 | 1,130 | -7 | -0.6% | 82,400 |
| 2017/10/13 | 1,180 | 1,180 | 1,133 | 1,137 | -32 | -2.7% | 127,400 |
| 2017/10/12 | 1,170 | 1,198 | 1,156 | 1,169 | -31 | -2.6% | 145,400 |
| 2017/10/11 | 1,168 | 1,240 | 1,142 | 1,200 | +20 | +1.7% | 280,800 |
| 2017/10/10 | 1,197 | 1,218 | 1,148 | 1,180 | +4 | +0.3% | 114,700 |
| 2017/10/06 | 1,176 | 1,189 | 1,140 | 1,176 | +2 | +0.2% | 175,000 |
| 2017/10/05 | 1,177 | 1,231 | 1,165 | 1,174 | -4 | -0.3% | 235,900 |
1801～
1850
件表示中 / 3694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 | 72,100円 | +6.7% | -12.5% | 1.39% | 10.70倍 | 1.23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 |
| ＳＩＧ Ｇ | 63,700円 | +24.5% | +65.3% | 3.92% | 9.52倍 | 1.62倍 |
|
スマートデバイス開発やクラウド、セキュリティサービス事業に強み。産学官のＤＸ推進を支援 |
| リスクモンスター | 50,200円 | +1.5% | -8.6% | 2.99% | - | 0.77倍 |
|
独自データベースに基づく与信管理サービスを提供。ｅラーニング事業やＢＰＯも展開 |
| フーバーブレ | 67,000円 | +36.6% | +257.1% | 0.00% | 28.64倍 | 2.70倍 |
|
セキュリティソフトと働き方改革ツールの開発・販売。受託開発と保守運用も手がける |
| ＨＯＵＳＥＩ | 53,000円 | +13.9% | +134.4% | 0.57% | 15.76倍 | 1.11倍 |
|
システム開発・運用会社。新聞社などが主要顧客。新規顧客の開拓進める。中国・香港でも展開 |
市場注目の銘柄
チャート関連のコラム
