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 |
|---|---|---|---|---|---|---|---|
| 2024/06/21 | 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 |
| 2024/05/27 | 1,513 | 1,549 | 1,490 | 1,522 | +17 | +1.1% | 21,800 |
| 2024/05/24 | 1,509 | 1,536 | 1,485 | 1,505 | -4 | -0.3% | 11,000 |
| 2024/05/23 | 1,564 | 1,569 | 1,486 | 1,509 | -60 | -3.8% | 17,500 |
| 2024/05/22 | 1,585 | 1,628 | 1,562 | 1,569 | -24 | -1.5% | 18,600 |
| 2024/05/21 | 1,627 | 1,663 | 1,579 | 1,593 | -27 | -1.7% | 25,000 |
| 2024/05/20 | 1,601 | 1,649 | 1,598 | 1,620 | +22 | +1.4% | 21,300 |
| 2024/05/17 | 1,601 | 1,610 | 1,573 | 1,598 | +5 | +0.3% | 22,100 |
| 2024/05/16 | 1,540 | 1,598 | 1,527 | 1,593 | +65 | +4.3% | 43,000 |
| 2024/05/15 | 1,480 | 1,654 | 1,440 | 1,528 | +15 | +1% | 169,100 |
| 2024/05/14 | 1,510 | 1,535 | 1,510 | 1,513 | +3 | +0.2% | 7,600 |
| 2024/05/13 | 1,507 | 1,530 | 1,501 | 1,510 | +5 | +0.3% | 17,600 |
| 2024/05/10 | 1,537 | 1,537 | 1,497 | 1,505 | -32 | -2.1% | 20,800 |
| 2024/05/09 | 1,551 | 1,565 | 1,521 | 1,537 | +2 | +0.1% | 24,100 |
| 2024/05/08 | 1,532 | 1,560 | 1,524 | 1,535 | +3 | +0.2% | 13,900 |
| 2024/05/07 | 1,520 | 1,543 | 1,519 | 1,532 | +12 | +0.8% | 12,400 |
| 2024/05/02 | 1,521 | 1,521 | 1,497 | 1,520 | -16 | -1% | 9,200 |
| 2024/05/01 | 1,516 | 1,542 | 1,491 | 1,536 | +16 | +1.1% | 11,800 |
| 2024/04/30 | 1,512 | 1,520 | 1,500 | 1,520 | +22 | +1.5% | 5,900 |
| 2024/04/26 | 1,500 | 1,509 | 1,478 | 1,498 | -2 | -0.1% | 11,300 |
| 2024/04/25 | 1,548 | 1,548 | 1,494 | 1,500 | -48 | -3.1% | 11,900 |
| 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 |
251～
300
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
