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 |
|---|---|---|---|---|---|---|---|
| 2022/12/20 | 1,358 | 1,369 | 1,248 | 1,266 | -65 | -4.9% | 80,600 |
| 2022/12/19 | 1,344 | 1,344 | 1,315 | 1,331 | +6 | +0.5% | 19,000 |
| 2022/12/16 | 1,320 | 1,331 | 1,310 | 1,325 | -17 | -1.3% | 9,200 |
| 2022/12/15 | 1,338 | 1,358 | 1,326 | 1,342 | ±0 | ±0% | 9,100 |
| 2022/12/14 | 1,325 | 1,353 | 1,325 | 1,342 | +28 | +2.1% | 22,800 |
| 2022/12/13 | 1,333 | 1,333 | 1,308 | 1,314 | -6 | -0.5% | 12,600 |
| 2022/12/12 | 1,300 | 1,334 | 1,299 | 1,320 | +20 | +1.5% | 22,200 |
| 2022/12/09 | 1,260 | 1,325 | 1,260 | 1,300 | +55 | +4.4% | 42,400 |
| 2022/12/08 | 1,260 | 1,260 | 1,232 | 1,245 | -26 | -2% | 30,000 |
| 2022/12/07 | 1,261 | 1,318 | 1,250 | 1,271 | -9 | -0.7% | 31,500 |
| 2022/12/06 | 1,329 | 1,329 | 1,266 | 1,280 | -66 | -4.9% | 47,100 |
| 2022/12/05 | 1,385 | 1,387 | 1,329 | 1,346 | -54 | -3.9% | 39,300 |
| 2022/12/02 | 1,398 | 1,428 | 1,362 | 1,400 | +30 | +2.2% | 57,900 |
| 2022/12/01 | 1,390 | 1,395 | 1,351 | 1,370 | +2 | +0.1% | 25,800 |
| 2022/11/30 | 1,343 | 1,368 | 1,325 | 1,368 | +29 | +2.2% | 15,800 |
| 2022/11/29 | 1,352 | 1,356 | 1,334 | 1,339 | -35 | -2.5% | 16,800 |
| 2022/11/28 | 1,392 | 1,393 | 1,351 | 1,374 | -17 | -1.2% | 21,200 |
| 2022/11/25 | 1,423 | 1,423 | 1,390 | 1,391 | -15 | -1.1% | 12,400 |
| 2022/11/24 | 1,380 | 1,410 | 1,371 | 1,406 | +35 | +2.6% | 15,400 |
| 2022/11/22 | 1,379 | 1,387 | 1,362 | 1,371 | -19 | -1.4% | 9,500 |
| 2022/11/21 | 1,408 | 1,408 | 1,369 | 1,390 | -18 | -1.3% | 18,300 |
| 2022/11/18 | 1,444 | 1,444 | 1,375 | 1,408 | -11 | -0.8% | 31,500 |
| 2022/11/17 | 1,446 | 1,450 | 1,410 | 1,419 | -27 | -1.9% | 26,400 |
| 2022/11/16 | 1,391 | 1,475 | 1,352 | 1,446 | +63 | +4.6% | 124,500 |
| 2022/11/15 | 1,400 | 1,405 | 1,350 | 1,383 | -32 | -2.3% | 54,600 |
| 2022/11/14 | 1,401 | 1,530 | 1,361 | 1,415 | +56 | +4.1% | 200,400 |
| 2022/11/11 | 1,319 | 1,362 | 1,293 | 1,359 | +70 | +5.4% | 33,200 |
| 2022/11/10 | 1,291 | 1,319 | 1,270 | 1,289 | -2 | -0.2% | 13,500 |
| 2022/11/09 | 1,327 | 1,327 | 1,290 | 1,291 | ±0 | ±0% | 8,600 |
| 2022/11/08 | 1,257 | 1,304 | 1,255 | 1,291 | +50 | +4% | 21,600 |
| 2022/11/07 | 1,225 | 1,256 | 1,225 | 1,241 | +18 | +1.5% | 6,800 |
| 2022/11/04 | 1,235 | 1,243 | 1,219 | 1,223 | -24 | -1.9% | 11,500 |
| 2022/11/02 | 1,276 | 1,276 | 1,216 | 1,247 | -11 | -0.9% | 15,900 |
| 2022/11/01 | 1,265 | 1,265 | 1,246 | 1,258 | -7 | -0.6% | 5,300 |
| 2022/10/31 | 1,260 | 1,265 | 1,234 | 1,265 | +18 | +1.4% | 13,300 |
| 2022/10/28 | 1,264 | 1,273 | 1,245 | 1,247 | -20 | -1.6% | 18,500 |
| 2022/10/27 | 1,287 | 1,298 | 1,266 | 1,267 | -20 | -1.6% | 24,200 |
| 2022/10/26 | 1,343 | 1,343 | 1,278 | 1,287 | -13 | -1% | 55,500 |
| 2022/10/25 | 1,298 | 1,347 | 1,282 | 1,300 | +23 | +1.8% | 44,600 |
| 2022/10/24 | 1,327 | 1,340 | 1,277 | 1,277 | -35 | -2.7% | 45,700 |
| 2022/10/21 | 1,372 | 1,376 | 1,300 | 1,312 | -42 | -3.1% | 52,400 |
| 2022/10/20 | 1,337 | 1,361 | 1,315 | 1,354 | -30 | -2.2% | 68,700 |
| 2022/10/19 | 1,434 | 1,543 | 1,370 | 1,384 | +70 | +5.3% | 523,600 |
| 2022/10/18 | 1,235 | 1,450 | 1,230 | 1,314 | +116 | +9.7% | 139,200 |
| 2022/10/17 | 1,213 | 1,224 | 1,187 | 1,198 | -29 | -2.4% | 13,600 |
| 2022/10/14 | 1,201 | 1,227 | 1,201 | 1,227 | +40 | +3.4% | 9,700 |
| 2022/10/13 | 1,215 | 1,225 | 1,187 | 1,187 | -31 | -2.5% | 16,100 |
| 2022/10/12 | 1,256 | 1,280 | 1,215 | 1,218 | -40 | -3.2% | 19,500 |
| 2022/10/11 | 1,275 | 1,289 | 1,258 | 1,258 | -17 | -1.3% | 16,900 |
| 2022/10/07 | 1,260 | 1,295 | 1,260 | 1,275 | +18 | +1.4% | 10,000 |
651～
700
件表示中 / 999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 | 105,800円 | +8.7% | +67.4% | 0.00% | 12.73倍 | 1.89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 |
| ＡＤＲ１２０Ｓ | 91,400円 | +768.9% | - | 0.00% | 114.97倍 | 19.48倍 |
|
医療機器・消耗品販売を展開。動物向け含め細胞治療サービスの収益化図る。ホテル金沢は売却 |
| 情報戦略 | 78,400円 | - | - | 0.00% | 31.11倍 | 4.42倍 |
|
発注企業との直契約で提案から開発まで手がけるシステム会社。要件定義外への対応力に強み |
| Ｉ Ｃ | 104,000円 | +3.2% | -2.9% | 3.27% | 17.74倍 | 1.26倍 |
|
システム開発と運用が２本柱の独立系ＳＩ。客先常駐型の開発多い。日立グループ向けが約５割 |
| クエスト | 146,200円 | +12.9% | +11.5% | 3.76% | 9.31倍 | 1.08倍 |
|
ソフト開発とシステム運用が両輪。半導体、製造、通信に強い。キオクシアが有力顧客の１つ |
市場注目の銘柄
チャート関連のコラム
