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 |
|---|---|---|---|---|---|---|---|
| 2017/07/24 | 999 | 1,040 | 992 | 1,019 | +29 | +2.9% | 94,800 |
| 2017/07/21 | 964 | 990 | 964 | 990 | +27 | +2.8% | 42,600 |
| 2017/07/20 | 950 | 966 | 939 | 963 | +33 | +3.5% | 28,800 |
| 2017/07/19 | 931 | 942 | 930 | 930 | -6 | -0.6% | 6,700 |
| 2017/07/18 | 930 | 940 | 928 | 936 | -1 | -0.1% | 5,900 |
| 2017/07/14 | 937 | 938 | 930 | 937 | ±0 | ±0% | 10,100 |
| 2017/07/13 | 946 | 946 | 935 | 937 | -6 | -0.6% | 2,800 |
| 2017/07/12 | 935 | 945 | 935 | 943 | +12 | +1.3% | 7,400 |
| 2017/07/11 | 939 | 948 | 931 | 931 | -13 | -1.4% | 23,300 |
| 2017/07/10 | 951 | 953 | 937 | 944 | +8 | +0.9% | 8,600 |
| 2017/07/07 | 928 | 945 | 925 | 936 | +7 | +0.8% | 9,200 |
| 2017/07/06 | 934 | 939 | 928 | 929 | -5 | -0.5% | 18,600 |
| 2017/07/05 | 936 | 946 | 931 | 934 | +1 | +0.1% | 10,700 |
| 2017/07/04 | 944 | 955 | 929 | 933 | -9 | -1% | 24,000 |
| 2017/07/03 | 961 | 962 | 936 | 942 | -16 | -1.7% | 34,800 |
| 2017/06/30 | 963 | 966 | 957 | 958 | -6 | -0.6% | 14,100 |
| 2017/06/29 | 965 | 974 | 960 | 964 | -1 | -0.1% | 10,400 |
| 2017/06/28 | 973 | 985 | 964 | 965 | -8 | -0.8% | 20,600 |
| 2017/06/27 | 984 | 984 | 968 | 973 | -2 | -0.2% | 9,300 |
| 2017/06/26 | 966 | 985 | 963 | 975 | +9 | +0.9% | 13,200 |
| 2017/06/23 | 981 | 1,018 | 965 | 966 | -21 | -2.1% | 95,400 |
| 2017/06/22 | 984 | 998 | 981 | 987 | -3 | -0.3% | 19,500 |
| 2017/06/21 | 979 | 992 | 974 | 990 | +11 | +1.1% | 12,400 |
| 2017/06/20 | 982 | 991 | 977 | 979 | -6 | -0.6% | 9,700 |
| 2017/06/19 | 969 | 990 | 967 | 985 | +14 | +1.4% | 23,800 |
| 2017/06/16 | 970 | 1,000 | 966 | 971 | -9 | -0.9% | 19,900 |
| 2017/06/15 | 993 | 995 | 975 | 980 | -13 | -1.3% | 31,800 |
| 2017/06/14 | 1,008 | 1,008 | 992 | 993 | -9 | -0.9% | 20,600 |
| 2017/06/13 | 1,019 | 1,019 | 996 | 1,002 | -5 | -0.5% | 27,300 |
| 2017/06/12 | 1,000 | 1,028 | 990 | 1,007 | +9 | +0.9% | 49,100 |
| 2017/06/09 | 1,002 | 1,014 | 994 | 998 | -8 | -0.8% | 28,800 |
| 2017/06/08 | 1,009 | 1,020 | 1,002 | 1,006 | +1 | +0.1% | 17,400 |
| 2017/06/07 | 993 | 1,009 | 993 | 1,005 | +10 | +1% | 20,600 |
| 2017/06/06 | 1,006 | 1,018 | 991 | 995 | -19 | -1.9% | 38,300 |
| 2017/06/05 | 1,024 | 1,033 | 1,006 | 1,014 | -19 | -1.8% | 39,000 |
| 2017/06/02 | 1,005 | 1,159 | 995 | 1,033 | +28 | +2.8% | 332,500 |
| 2017/06/01 | 1,000 | 1,031 | 992 | 1,005 | -9 | -0.9% | 33,800 |
| 2017/05/31 | 972 | 1,014 | 972 | 1,014 | +31 | +3.2% | 38,700 |
| 2017/05/30 | 981 | 989 | 973 | 983 | -17 | -1.7% | 53,600 |
| 2017/05/29 | 1,012 | 1,012 | 1,000 | 1,000 | -8 | -0.8% | 13,900 |
| 2017/05/26 | 1,020 | 1,028 | 1,002 | 1,008 | -18 | -1.8% | 21,500 |
| 2017/05/25 | 1,030 | 1,034 | 1,022 | 1,026 | -3 | -0.3% | 22,700 |
| 2017/05/24 | 1,019 | 1,030 | 1,008 | 1,029 | +17 | +1.7% | 24,500 |
| 2017/05/23 | 1,007 | 1,025 | 1,000 | 1,012 | +13 | +1.3% | 24,700 |
| 2017/05/22 | 990 | 1,008 | 990 | 999 | +7 | +0.7% | 22,700 |
| 2017/05/19 | 1,011 | 1,023 | 989 | 992 | -79 | -7.4% | 160,800 |
| 2017/05/18 | 1,067 | 1,087 | 1,055 | 1,071 | -20 | -1.8% | 84,600 |
| 2017/05/17 | 1,040 | 1,098 | 1,038 | 1,091 | +47 | +4.5% | 147,100 |
| 2017/05/16 | 1,047 | 1,049 | 1,032 | 1,044 | +12 | +1.2% | 39,000 |
| 2017/05/15 | 1,033 | 1,068 | 1,010 | 1,032 | +15 | +1.5% | 68,800 |
1901～
1950
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 | 72,400円 | +6.7% | -12.5% | 1.38% | 10.75倍 | 1.24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 | 63,800円 | +24.5% | +65.3% | 3.92% | 9.54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 | 50,500円 | +1.5% | -8.6% | 2.97% | - | 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 | 67,100円 | +36.6% | +257.1% | 0.00% | 28.69倍 | 2.71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 | 53,500円 | +13.9% | +134.4% | 0.56% | 15.91倍 | 1.12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
