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 |
|---|---|---|---|---|---|---|---|
| 2024/04/24 | 1,500 | 1,548 | 1,500 | 1,548 | +56 | +3.8% | 10,300 |
| 2024/04/23 | 1,507 | 1,507 | 1,466 | 1,492 | -8 | -0.5% | 13,200 |
| 2024/04/22 | 1,488 | 1,510 | 1,475 | 1,500 | +36 | +2.5% | 15,700 |
| 2024/04/19 | 1,500 | 1,500 | 1,420 | 1,464 | -51 | -3.4% | 42,800 |
| 2024/04/18 | 1,515 | 1,554 | 1,502 | 1,515 | -3 | -0.2% | 17,400 |
| 2024/04/17 | 1,580 | 1,580 | 1,482 | 1,518 | -62 | -3.9% | 61,700 |
| 2024/04/16 | 1,622 | 1,622 | 1,576 | 1,580 | -45 | -2.8% | 34,200 |
| 2024/04/15 | 1,637 | 1,637 | 1,600 | 1,625 | -15 | -0.9% | 16,700 |
| 2024/04/12 | 1,620 | 1,650 | 1,615 | 1,640 | +26 | +1.6% | 14,700 |
| 2024/04/11 | 1,628 | 1,647 | 1,607 | 1,614 | -32 | -1.9% | 22,500 |
| 2024/04/10 | 1,658 | 1,665 | 1,645 | 1,646 | +1 | +0.1% | 13,900 |
| 2024/04/09 | 1,628 | 1,651 | 1,628 | 1,645 | +17 | +1% | 13,800 |
| 2024/04/08 | 1,649 | 1,652 | 1,614 | 1,628 | -5 | -0.3% | 18,400 |
| 2024/04/05 | 1,639 | 1,659 | 1,615 | 1,633 | -19 | -1.2% | 30,700 |
| 2024/04/04 | 1,669 | 1,700 | 1,627 | 1,652 | +2 | +0.1% | 34,400 |
| 2024/04/03 | 1,705 | 1,718 | 1,641 | 1,650 | -67 | -3.9% | 43,100 |
| 2024/04/02 | 1,804 | 1,805 | 1,717 | 1,717 | -70 | -3.9% | 38,500 |
| 2024/04/01 | 1,900 | 1,900 | 1,783 | 1,787 | -77 | -4.1% | 34,500 |
| 2024/03/29 | 1,793 | 1,880 | 1,793 | 1,864 | +73 | +4.1% | 36,700 |
| 2024/03/28 | 1,784 | 1,833 | 1,772 | 1,791 | +23 | +1.3% | 31,500 |
| 2024/03/27 | 1,800 | 1,800 | 1,740 | 1,768 | -33 | -1.8% | 32,100 |
| 2024/03/26 | 1,798 | 1,811 | 1,760 | 1,801 | +30 | +1.7% | 30,400 |
| 2024/03/25 | 1,751 | 1,818 | 1,751 | 1,771 | +31 | +1.8% | 45,900 |
| 2024/03/22 | 1,754 | 1,779 | 1,720 | 1,740 | -20 | -1.1% | 23,500 |
| 2024/03/21 | 1,840 | 1,843 | 1,750 | 1,760 | -40 | -2.2% | 37,500 |
| 2024/03/19 | 1,678 | 1,829 | 1,659 | 1,800 | +133 | +8% | 103,900 |
| 2024/03/18 | 1,670 | 1,698 | 1,615 | 1,667 | +117 | +7.5% | 82,400 |
| 2024/03/15 | 1,570 | 1,575 | 1,538 | 1,550 | -36 | -2.3% | 23,500 |
| 2024/03/14 | 1,590 | 1,612 | 1,557 | 1,586 | -4 | -0.3% | 21,800 |
| 2024/03/13 | 1,682 | 1,682 | 1,585 | 1,590 | -80 | -4.8% | 19,200 |
| 2024/03/12 | 1,645 | 1,670 | 1,622 | 1,670 | +27 | +1.6% | 6,300 |
| 2024/03/11 | 1,663 | 1,676 | 1,631 | 1,643 | -27 | -1.6% | 14,900 |
| 2024/03/08 | 1,650 | 1,697 | 1,641 | 1,670 | +8 | +0.5% | 18,700 |
| 2024/03/07 | 1,720 | 1,734 | 1,658 | 1,662 | -50 | -2.9% | 21,000 |
| 2024/03/06 | 1,653 | 1,717 | 1,653 | 1,712 | +38 | +2.3% | 15,700 |
| 2024/03/05 | 1,636 | 1,690 | 1,627 | 1,674 | +12 | +0.7% | 16,300 |
| 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 |
251～
300
件表示中 / 929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 | 95,400円 | +8.7% | +44.6% | 0.00% | 13.38倍 | 1.90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 |
| サイエンスアーツ | 86,000円 | +32.3% | - | 0.00% | 348.18倍 | 5.40倍 |
|
サブスク型ライブコミュニケーションアプリ「バディコム」を展開。アクセサリー販売も |
| ミンカブ | 48,400円 | +6.9% | - | 0.00% | - | 1.31倍 |
|
「みんかぶ」「株探」などのメディア運営と法人向け情報サービスが柱。子会社にライブドア |
| ＴａｌｅｎｔＸ | 126,000円 | +32.0% | +746.2% | 0.00% | 37.31倍 | 36.51倍 |
|
リファラル採用サービス先駆者。ＳａａＳで月額課金。スカウト採用・採用メディア作成支援も |
| ハンモック | 160,600円 | +10.7% | -3.2% | 1.87% | 12.49倍 | 2.85倍 |
|
ネットワーク、セールスＤＸ、ＡＩデータエントリーの各ソリューション提供。ＳａａＳが中心 |
市場注目の銘柄
チャート関連のコラム
