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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,694 | 1,697 | 1,651 | 1,662 | -50 | -2.9% | 21,600 |
| 2024/03/01 | 1,720 | 1,744 | 1,686 | 1,712 | +12 | +0.7% | 15,500 |
| 2024/02/29 | 1,702 | 1,720 | 1,671 | 1,700 | -20 | -1.2% | 19,500 |
| 2024/02/28 | 1,773 | 1,779 | 1,718 | 1,720 | -50 | -2.8% | 20,800 |
| 2024/02/27 | 1,735 | 1,770 | 1,711 | 1,770 | +36 | +2.1% | 24,700 |
| 2024/02/26 | 1,661 | 1,734 | 1,600 | 1,734 | +91 | +5.5% | 31,500 |
| 2024/02/22 | 1,749 | 1,750 | 1,635 | 1,643 | -77 | -4.5% | 48,400 |
| 2024/02/21 | 1,731 | 1,770 | 1,702 | 1,720 | -27 | -1.5% | 21,600 |
| 2024/02/20 | 1,766 | 1,796 | 1,714 | 1,747 | -9 | -0.5% | 24,300 |
| 2024/02/19 | 1,700 | 1,759 | 1,671 | 1,756 | +51 | +3% | 37,300 |
| 2024/02/16 | 1,665 | 1,710 | 1,619 | 1,705 | +19 | +1.1% | 43,900 |
| 2024/02/15 | 1,610 | 1,686 | 1,560 | 1,686 | +86 | +5.4% | 119,600 |
| 2024/02/14 | 1,428 | 1,745 | 1,426 | 1,600 | +112 | +7.5% | 294,600 |
| 2024/02/13 | 1,462 | 1,500 | 1,462 | 1,488 | +30 | +2.1% | 25,200 |
| 2024/02/09 | 1,444 | 1,485 | 1,444 | 1,458 | +14 | +1% | 15,400 |
| 2024/02/08 | 1,436 | 1,453 | 1,420 | 1,444 | +8 | +0.6% | 19,100 |
| 2024/02/07 | 1,434 | 1,436 | 1,409 | 1,436 | +1 | +0.1% | 10,100 |
| 2024/02/06 | 1,465 | 1,465 | 1,434 | 1,435 | -15 | -1% | 9,500 |
| 2024/02/05 | 1,435 | 1,460 | 1,426 | 1,450 | +11 | +0.8% | 22,200 |
| 2024/02/02 | 1,454 | 1,464 | 1,434 | 1,439 | -13 | -0.9% | 22,100 |
| 2024/02/01 | 1,474 | 1,480 | 1,450 | 1,452 | -39 | -2.6% | 13,700 |
| 2024/01/31 | 1,472 | 1,505 | 1,461 | 1,491 | +8 | +0.5% | 16,700 |
| 2024/01/30 | 1,475 | 1,537 | 1,475 | 1,483 | +15 | +1% | 22,700 |
| 2024/01/29 | 1,549 | 1,549 | 1,464 | 1,468 | -52 | -3.4% | 49,300 |
| 2024/01/26 | 1,467 | 1,528 | 1,461 | 1,520 | +26 | +1.7% | 36,100 |
| 2024/01/25 | 1,448 | 1,496 | 1,418 | 1,494 | +62 | +4.3% | 48,900 |
| 2024/01/24 | 1,398 | 1,450 | 1,392 | 1,432 | +41 | +2.9% | 37,300 |
| 2024/01/23 | 1,377 | 1,416 | 1,371 | 1,391 | +18 | +1.3% | 30,800 |
| 2024/01/22 | 1,314 | 1,373 | 1,314 | 1,373 | +55 | +4.2% | 41,900 |
| 2024/01/19 | 1,366 | 1,381 | 1,307 | 1,318 | +12 | +0.9% | 60,100 |
| 2024/01/18 | 1,336 | 1,364 | 1,303 | 1,306 | -38 | -2.8% | 47,700 |
| 2024/01/17 | 1,409 | 1,409 | 1,338 | 1,344 | -61 | -4.3% | 38,900 |
| 2024/01/16 | 1,417 | 1,431 | 1,402 | 1,405 | -12 | -0.8% | 13,700 |
| 2024/01/15 | 1,431 | 1,438 | 1,410 | 1,417 | -14 | -1% | 14,400 |
| 2024/01/12 | 1,449 | 1,449 | 1,391 | 1,431 | -18 | -1.2% | 25,500 |
| 2024/01/11 | 1,473 | 1,473 | 1,431 | 1,449 | -12 | -0.8% | 20,900 |
| 2024/01/10 | 1,476 | 1,483 | 1,458 | 1,461 | -22 | -1.5% | 10,500 |
| 2024/01/09 | 1,496 | 1,523 | 1,457 | 1,483 | -13 | -0.9% | 23,700 |
| 2024/01/05 | 1,546 | 1,546 | 1,473 | 1,496 | -59 | -3.8% | 26,900 |
| 2024/01/04 | 1,492 | 1,561 | 1,487 | 1,555 | +49 | +3.3% | 20,400 |
| 2023/12/29 | 1,506 | 1,521 | 1,494 | 1,506 | ±0 | ±0% | 13,800 |
| 2023/12/28 | 1,457 | 1,506 | 1,443 | 1,506 | +49 | +3.4% | 16,700 |
| 2023/12/27 | 1,429 | 1,495 | 1,427 | 1,457 | +25 | +1.7% | 29,000 |
| 2023/12/26 | 1,470 | 1,483 | 1,423 | 1,432 | -44 | -3% | 30,600 |
| 2023/12/25 | 1,512 | 1,520 | 1,473 | 1,476 | -6 | -0.4% | 22,900 |
| 2023/12/22 | 1,496 | 1,520 | 1,482 | 1,482 | ±0 | ±0% | 15,900 |
| 2023/12/21 | 1,458 | 1,500 | 1,458 | 1,482 | -1 | -0.1% | 15,700 |
| 2023/12/20 | 1,503 | 1,552 | 1,483 | 1,483 | -14 | -0.9% | 36,400 |
| 2023/12/19 | 1,450 | 1,497 | 1,450 | 1,497 | +37 | +2.5% | 17,400 |
| 2023/12/18 | 1,496 | 1,500 | 1,457 | 1,460 | -28 | -1.9% | 12,700 |
51～
100
件表示中 / 693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 | 159,800円 | +20.4% | +28.3% | 0.00% | 18.31倍 | 3.21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 |
| グッピーズ | 325,000円 | +20.0% | +35.2% | 0.00% | 20.36倍 | 5.27倍 |
|
歯科向け人材サービスが柱。クリック課金が収益源。ＢｔｏＢの健康アプリも。メドレーがＴＯＢ |
| テクノロジー | 444,000円 | +98.5% | +103.7% | 0.00% | 51.96倍 | 13.25倍 |
|
２３年７月再エネ事業買収、主軸に。遊技機向け映像ソフト開発。ＡＩ活用の企業業務システムも |
| エコナビスタ | 190,600円 | +24.0% | +15.0% | 0.00% | 41.12倍 | 4.24倍 |
|
睡眠データ解析に強み、睡眠センサー開発。介護施設向け見守りシステムが柱。業績は上期偏重 |
| エックスネット | 147,700円 | -4.5% | -22.8% | 3.05% | 10.83倍 | 0.72倍 |
|
生損保や銀行に資産運用、融資システムサービスを提供。ＮＴＴデータグループの子会社 |
市場注目の銘柄
チャート関連のコラム
