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 |
|---|---|---|---|---|---|---|---|
| 2024/09/03 | 1,358 | 1,390 | 1,336 | 1,352 | +9 | +0.7% | 15,600 |
| 2024/09/02 | 1,362 | 1,373 | 1,335 | 1,343 | -11 | -0.8% | 9,900 |
| 2024/08/30 | 1,325 | 1,367 | 1,325 | 1,354 | +29 | +2.2% | 11,300 |
| 2024/08/29 | 1,304 | 1,348 | 1,290 | 1,325 | +20 | +1.5% | 10,800 |
| 2024/08/28 | 1,325 | 1,330 | 1,276 | 1,305 | -31 | -2.3% | 19,700 |
| 2024/08/27 | 1,285 | 1,344 | 1,285 | 1,336 | +53 | +4.1% | 20,000 |
| 2024/08/26 | 1,273 | 1,286 | 1,258 | 1,283 | +23 | +1.8% | 22,200 |
| 2024/08/23 | 1,279 | 1,291 | 1,248 | 1,260 | -18 | -1.4% | 8,400 |
| 2024/08/22 | 1,270 | 1,278 | 1,244 | 1,278 | -5 | -0.4% | 16,600 |
| 2024/08/21 | 1,223 | 1,283 | 1,223 | 1,283 | +49 | +4% | 10,900 |
| 2024/08/20 | 1,225 | 1,250 | 1,221 | 1,234 | +24 | +2% | 13,200 |
| 2024/08/19 | 1,250 | 1,250 | 1,203 | 1,210 | -43 | -3.4% | 24,000 |
| 2024/08/16 | 1,260 | 1,260 | 1,220 | 1,253 | -7 | -0.6% | 22,500 |
| 2024/08/15 | 1,278 | 1,279 | 1,239 | 1,260 | -19 | -1.5% | 9,700 |
| 2024/08/14 | 1,220 | 1,280 | 1,205 | 1,279 | +84 | +7% | 22,300 |
| 2024/08/13 | 1,100 | 1,198 | 1,100 | 1,195 | +107 | +9.8% | 39,100 |
| 2024/08/09 | 1,206 | 1,320 | 1,078 | 1,088 | -73 | -6.3% | 83,100 |
| 2024/08/08 | 1,127 | 1,190 | 1,127 | 1,161 | +11 | +1% | 22,700 |
| 2024/08/07 | 1,080 | 1,173 | 1,080 | 1,150 | +74 | +6.9% | 36,100 |
| 2024/08/06 | 971 | 1,076 | 971 | 1,076 | +150 | +16.2% | 34,600 |
| 2024/08/05 | 1,100 | 1,100 | 910 | 926 | -244 | -20.9% | 103,100 |
| 2024/08/02 | 1,250 | 1,250 | 1,156 | 1,170 | -110 | -8.6% | 88,900 |
| 2024/08/01 | 1,335 | 1,335 | 1,274 | 1,280 | -66 | -4.9% | 44,000 |
| 2024/07/31 | 1,350 | 1,350 | 1,311 | 1,346 | -4 | -0.3% | 25,900 |
| 2024/07/30 | 1,374 | 1,374 | 1,325 | 1,350 | -24 | -1.7% | 29,000 |
| 2024/07/29 | 1,375 | 1,387 | 1,353 | 1,374 | +2 | +0.1% | 23,100 |
| 2024/07/26 | 1,408 | 1,408 | 1,365 | 1,372 | -36 | -2.6% | 26,100 |
| 2024/07/25 | 1,385 | 1,416 | 1,370 | 1,408 | +10 | +0.7% | 17,500 |
| 2024/07/24 | 1,431 | 1,457 | 1,390 | 1,398 | -33 | -2.3% | 15,400 |
| 2024/07/23 | 1,436 | 1,448 | 1,425 | 1,431 | -5 | -0.3% | 8,600 |
| 2024/07/22 | 1,457 | 1,473 | 1,425 | 1,436 | -21 | -1.4% | 10,700 |
| 2024/07/19 | 1,471 | 1,471 | 1,446 | 1,457 | -38 | -2.5% | 9,800 |
| 2024/07/18 | 1,486 | 1,500 | 1,481 | 1,495 | -3 | -0.2% | 10,400 |
| 2024/07/17 | 1,491 | 1,503 | 1,479 | 1,498 | +15 | +1% | 8,000 |
| 2024/07/16 | 1,464 | 1,514 | 1,464 | 1,483 | +25 | +1.7% | 24,400 |
| 2024/07/12 | 1,436 | 1,458 | 1,411 | 1,458 | +30 | +2.1% | 17,700 |
| 2024/07/11 | 1,428 | 1,449 | 1,401 | 1,428 | +18 | +1.3% | 9,500 |
| 2024/07/10 | 1,441 | 1,463 | 1,398 | 1,410 | -30 | -2.1% | 14,800 |
| 2024/07/09 | 1,468 | 1,489 | 1,435 | 1,440 | -29 | -2% | 13,800 |
| 2024/07/08 | 1,440 | 1,487 | 1,440 | 1,469 | +36 | +2.5% | 33,800 |
| 2024/07/05 | 1,425 | 1,445 | 1,425 | 1,433 | +8 | +0.6% | 1,200 |
| 2024/07/04 | 1,457 | 1,457 | 1,421 | 1,425 | -20 | -1.4% | 21,700 |
| 2024/07/03 | 1,418 | 1,462 | 1,413 | 1,445 | +57 | +4.1% | 62,500 |
| 2024/07/02 | 1,395 | 1,399 | 1,373 | 1,388 | ±0 | ±0% | 16,300 |
| 2024/07/01 | 1,451 | 1,451 | 1,386 | 1,388 | -57 | -3.9% | 38,800 |
| 2024/06/28 | 1,464 | 1,464 | 1,429 | 1,445 | -7 | -0.5% | 15,500 |
| 2024/06/27 | 1,435 | 1,473 | 1,435 | 1,452 | +6 | +0.4% | 12,100 |
| 2024/06/26 | 1,460 | 1,476 | 1,434 | 1,446 | -11 | -0.8% | 15,700 |
| 2024/06/25 | 1,459 | 1,488 | 1,444 | 1,457 | +14 | +1% | 11,700 |
| 2024/06/24 | 1,443 | 1,443 | 1,433 | 1,443 | ±0 | ±0% | 6,300 |
201～
250
件表示中 / 968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 | 99,900円 | +8.7% | +44.6% | 0.00% | 14.01倍 | 2.00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 |
| ＢＢＤＩ | 125,700円 | +13.9% | +27.8% | 0.00% | 35.78倍 | 3.43倍 |
|
中堅・中小企業向けに営業支援クラウドサービス提供。ＩＴ技術者派遣も。２３年４月持株会社に |
| ドーン | 232,500円 | +5.3% | +3.8% | 1.03% | 17.87倍 | 2.72倍 |
|
地理情報システム（ＧＩＳ）の開発・販売と防災分野を中心としたクラウドサービスが主力 |
| インプレス | 20,500円 | - | - | - | - | 0.78倍 |
|
出版、ＩＴに立脚、ネット関連出版の草分け。デジタルコンテンツを強化。ＭＢＯで上場廃止へ |
| ニフティライフ | 119,500円 | +7.8% | +7.5% | 4.52% | 11.00倍 | 1.31倍 |
|
賃貸軸に不動産一括検索が収益柱。温浴施設情報サイト、デジタルマーケティングも展開 |
市場注目の銘柄
チャート関連のコラム
