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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 1,150 | 1,185 | 1,140 | 1,181 | +31 | +2.7% | 7,900 |
| 2024/10/18 | 1,146 | 1,154 | 1,142 | 1,150 | +4 | +0.3% | 5,700 |
| 2024/10/17 | 1,159 | 1,167 | 1,143 | 1,146 | -20 | -1.7% | 8,400 |
| 2024/10/16 | 1,160 | 1,180 | 1,157 | 1,166 | -14 | -1.2% | 5,800 |
| 2024/10/15 | 1,174 | 1,180 | 1,152 | 1,180 | +4 | +0.3% | 6,700 |
| 2024/10/11 | 1,180 | 1,180 | 1,166 | 1,176 | +10 | +0.9% | 1,800 |
| 2024/10/10 | 1,192 | 1,192 | 1,153 | 1,166 | -10 | -0.9% | 11,500 |
| 2024/10/09 | 1,170 | 1,185 | 1,170 | 1,176 | +7 | +0.6% | 2,700 |
| 2024/10/08 | 1,185 | 1,193 | 1,169 | 1,169 | -22 | -1.8% | 14,200 |
| 2024/10/07 | 1,210 | 1,212 | 1,190 | 1,191 | -17 | -1.4% | 15,400 |
| 2024/10/04 | 1,215 | 1,233 | 1,207 | 1,208 | -14 | -1.1% | 7,500 |
| 2024/10/03 | 1,236 | 1,240 | 1,211 | 1,222 | -5 | -0.4% | 12,300 |
| 2024/10/02 | 1,261 | 1,261 | 1,210 | 1,227 | -22 | -1.8% | 14,400 |
| 2024/10/01 | 1,210 | 1,257 | 1,210 | 1,249 | +23 | +1.9% | 7,300 |
| 2024/09/30 | 1,246 | 1,270 | 1,202 | 1,226 | -52 | -4.1% | 17,000 |
| 2024/09/27 | 1,275 | 1,290 | 1,266 | 1,278 | ±0 | ±0% | 2,400 |
| 2024/09/26 | 1,284 | 1,290 | 1,273 | 1,278 | -6 | -0.5% | 4,200 |
| 2024/09/25 | 1,305 | 1,305 | 1,253 | 1,284 | -20 | -1.5% | 11,800 |
| 2024/09/24 | 1,324 | 1,324 | 1,292 | 1,304 | -2 | -0.2% | 4,200 |
| 2024/09/20 | 1,309 | 1,357 | 1,305 | 1,306 | -3 | -0.2% | 8,100 |
| 2024/09/19 | 1,325 | 1,325 | 1,300 | 1,309 | +6 | +0.5% | 7,100 |
| 2024/09/18 | 1,287 | 1,326 | 1,285 | 1,303 | +29 | +2.3% | 13,100 |
| 2024/09/17 | 1,257 | 1,290 | 1,250 | 1,274 | +17 | +1.4% | 11,200 |
| 2024/09/13 | 1,267 | 1,267 | 1,237 | 1,257 | -15 | -1.2% | 4,200 |
| 2024/09/12 | 1,230 | 1,277 | 1,230 | 1,272 | +44 | +3.6% | 7,800 |
| 2024/09/11 | 1,280 | 1,303 | 1,200 | 1,228 | -68 | -5.2% | 13,400 |
| 2024/09/10 | 1,305 | 1,305 | 1,269 | 1,296 | +2 | +0.2% | 2,500 |
| 2024/09/09 | 1,242 | 1,317 | 1,242 | 1,294 | +14 | +1.1% | 7,500 |
| 2024/09/06 | 1,298 | 1,336 | 1,280 | 1,280 | -13 | -1% | 8,800 |
| 2024/09/05 | 1,273 | 1,332 | 1,273 | 1,293 | +7 | +0.5% | 11,200 |
| 2024/09/04 | 1,322 | 1,328 | 1,286 | 1,286 | -66 | -4.9% | 14,800 |
| 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 |
201～
250
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
