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 |
|---|---|---|---|---|---|---|---|
| 2022/07/25 | 1,718 | 1,719 | 1,612 | 1,628 | -37 | -2.2% | 10,700 |
| 2022/07/22 | 1,688 | 1,700 | 1,639 | 1,665 | -20 | -1.2% | 10,200 |
| 2022/07/21 | 1,622 | 1,712 | 1,609 | 1,685 | +73 | +4.5% | 15,900 |
| 2022/07/20 | 1,600 | 1,618 | 1,583 | 1,612 | +6 | +0.4% | 17,000 |
| 2022/07/19 | 1,650 | 1,650 | 1,588 | 1,606 | -11 | -0.7% | 8,400 |
| 2022/07/15 | 1,599 | 1,617 | 1,594 | 1,617 | +8 | +0.5% | 1,800 |
| 2022/07/14 | 1,597 | 1,620 | 1,570 | 1,609 | +12 | +0.8% | 4,700 |
| 2022/07/13 | 1,564 | 1,597 | 1,558 | 1,597 | +3 | +0.2% | 6,200 |
| 2022/07/12 | 1,639 | 1,639 | 1,594 | 1,594 | -44 | -2.7% | 4,600 |
| 2022/07/11 | 1,630 | 1,673 | 1,630 | 1,638 | +8 | +0.5% | 5,600 |
| 2022/07/08 | 1,604 | 1,646 | 1,574 | 1,630 | +66 | +4.2% | 10,300 |
| 2022/07/07 | 1,587 | 1,598 | 1,560 | 1,564 | -30 | -1.9% | 4,700 |
| 2022/07/06 | 1,604 | 1,650 | 1,594 | 1,594 | -10 | -0.6% | 8,000 |
| 2022/07/05 | 1,596 | 1,614 | 1,570 | 1,604 | +48 | +3.1% | 9,400 |
| 2022/07/04 | 1,577 | 1,580 | 1,540 | 1,556 | +13 | +0.8% | 8,000 |
| 2022/07/01 | 1,596 | 1,613 | 1,524 | 1,543 | -53 | -3.3% | 19,300 |
| 2022/06/30 | 1,675 | 1,675 | 1,596 | 1,596 | -39 | -2.4% | 10,400 |
| 2022/06/29 | 1,607 | 1,650 | 1,590 | 1,635 | -2 | -0.1% | 5,500 |
| 2022/06/28 | 1,687 | 1,687 | 1,607 | 1,637 | -26 | -1.6% | 9,800 |
| 2022/06/27 | 1,611 | 1,663 | 1,611 | 1,663 | +56 | +3.5% | 10,800 |
| 2022/06/24 | 1,610 | 1,716 | 1,587 | 1,607 | +75 | +4.9% | 30,000 |
| 2022/06/23 | 1,521 | 1,566 | 1,521 | 1,532 | +9 | +0.6% | 9,100 |
| 2022/06/22 | 1,576 | 1,590 | 1,514 | 1,523 | -64 | -4% | 16,300 |
| 2022/06/21 | 1,524 | 1,589 | 1,524 | 1,587 | +91 | +6.1% | 13,700 |
| 2022/06/20 | 1,574 | 1,575 | 1,461 | 1,496 | -82 | -5.2% | 28,600 |
| 2022/06/17 | 1,590 | 1,603 | 1,535 | 1,578 | -50 | -3.1% | 18,000 |
| 2022/06/16 | 1,622 | 1,673 | 1,602 | 1,628 | +18 | +1.1% | 10,400 |
| 2022/06/15 | 1,679 | 1,692 | 1,610 | 1,610 | -33 | -2% | 7,800 |
| 2022/06/14 | 1,658 | 1,698 | 1,615 | 1,643 | -55 | -3.2% | 21,000 |
| 2022/06/13 | 1,838 | 1,838 | 1,698 | 1,698 | -141 | -7.7% | 28,300 |
| 2022/06/10 | 1,833 | 1,860 | 1,798 | 1,839 | +6 | +0.3% | 10,500 |
| 2022/06/09 | 1,755 | 1,848 | 1,755 | 1,833 | +62 | +3.5% | 23,400 |
| 2022/06/08 | 1,754 | 1,793 | 1,754 | 1,771 | ±0 | ±0% | 8,300 |
| 2022/06/07 | 1,800 | 1,800 | 1,740 | 1,771 | -29 | -1.6% | 18,300 |
| 2022/06/06 | 1,785 | 1,810 | 1,773 | 1,800 | -11 | -0.6% | 13,100 |
| 2022/06/03 | 1,818 | 1,843 | 1,794 | 1,811 | -8 | -0.4% | 10,500 |
| 2022/06/02 | 1,845 | 1,845 | 1,790 | 1,819 | -26 | -1.4% | 14,600 |
| 2022/06/01 | 1,860 | 1,880 | 1,838 | 1,845 | -15 | -0.8% | 13,300 |
| 2022/05/31 | 1,880 | 1,880 | 1,851 | 1,860 | -37 | -2% | 10,900 |
| 2022/05/30 | 1,820 | 1,900 | 1,820 | 1,897 | +77 | +4.2% | 19,900 |
| 2022/05/27 | 1,885 | 1,910 | 1,820 | 1,820 | -75 | -4% | 21,900 |
| 2022/05/26 | 1,868 | 1,931 | 1,849 | 1,895 | +9 | +0.5% | 34,000 |
| 2022/05/25 | 1,912 | 1,920 | 1,869 | 1,886 | -62 | -3.2% | 18,300 |
| 2022/05/24 | 2,025 | 2,025 | 1,910 | 1,948 | -77 | -3.8% | 19,300 |
| 2022/05/23 | 1,911 | 2,040 | 1,906 | 2,025 | +105 | +5.5% | 25,900 |
| 2022/05/20 | 2,000 | 2,044 | 1,915 | 1,920 | -80 | -4% | 24,500 |
| 2022/05/19 | 1,956 | 2,080 | 1,932 | 2,000 | +44 | +2.2% | 33,400 |
| 2022/05/18 | 1,930 | 1,992 | 1,909 | 1,956 | +27 | +1.4% | 18,600 |
| 2022/05/17 | 2,000 | 2,019 | 1,929 | 1,929 | -105 | -5.2% | 24,500 |
| 2022/05/16 | 2,149 | 2,199 | 1,999 | 2,034 | -165 | -7.5% | 30,400 |
751～
800
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
