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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 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 |
| 2024/06/21 | 1,434 | 1,458 | 1,430 | 1,443 | +14 | +1% | 7,600 |
| 2024/06/20 | 1,425 | 1,458 | 1,425 | 1,429 | +4 | +0.3% | 9,600 |
| 2024/06/19 | 1,423 | 1,439 | 1,402 | 1,425 | +2 | +0.1% | 12,400 |
| 2024/06/18 | 1,422 | 1,441 | 1,421 | 1,423 | +1 | +0.1% | 8,100 |
| 2024/06/17 | 1,465 | 1,468 | 1,405 | 1,422 | -55 | -3.7% | 25,200 |
| 2024/06/14 | 1,454 | 1,484 | 1,451 | 1,477 | -1 | -0.1% | 7,500 |
| 2024/06/13 | 1,488 | 1,502 | 1,478 | 1,478 | -8 | -0.5% | 5,100 |
| 2024/06/12 | 1,508 | 1,540 | 1,486 | 1,486 | -24 | -1.6% | 7,600 |
| 2024/06/11 | 1,482 | 1,530 | 1,480 | 1,510 | +28 | +1.9% | 13,600 |
| 2024/06/10 | 1,460 | 1,508 | 1,460 | 1,482 | +20 | +1.4% | 13,200 |
| 2024/06/07 | 1,451 | 1,480 | 1,451 | 1,462 | +2 | +0.1% | 4,500 |
| 2024/06/06 | 1,492 | 1,492 | 1,451 | 1,460 | -20 | -1.4% | 20,000 |
| 2024/06/05 | 1,504 | 1,511 | 1,475 | 1,480 | -43 | -2.8% | 11,300 |
| 2024/06/04 | 1,485 | 1,531 | 1,479 | 1,523 | +40 | +2.7% | 14,300 |
| 2024/06/03 | 1,496 | 1,496 | 1,480 | 1,483 | -7 | -0.5% | 8,800 |
| 2024/05/31 | 1,497 | 1,508 | 1,482 | 1,490 | -5 | -0.3% | 13,500 |
| 2024/05/30 | 1,459 | 1,510 | 1,459 | 1,495 | +27 | +1.8% | 20,700 |
| 2024/05/29 | 1,509 | 1,509 | 1,466 | 1,468 | -48 | -3.2% | 29,100 |
| 2024/05/28 | 1,537 | 1,566 | 1,512 | 1,516 | -6 | -0.4% | 10,000 |
251～
300
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
