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 |
|---|---|---|---|---|---|---|---|
| 2023/11/09 | 1,650 | 1,655 | 1,600 | 1,647 | -1 | -0.1% | 34,500 |
| 2023/11/08 | 1,688 | 1,717 | 1,630 | 1,648 | -51 | -3% | 41,200 |
| 2023/11/07 | 1,725 | 1,725 | 1,682 | 1,699 | -53 | -3% | 21,900 |
| 2023/11/06 | 1,727 | 1,788 | 1,726 | 1,752 | +65 | +3.9% | 52,500 |
| 2023/11/02 | 1,660 | 1,687 | 1,627 | 1,687 | +67 | +4.1% | 14,400 |
| 2023/11/01 | 1,688 | 1,688 | 1,611 | 1,620 | -63 | -3.7% | 21,800 |
| 2023/10/31 | 1,663 | 1,684 | 1,616 | 1,683 | +25 | +1.5% | 15,100 |
| 2023/10/30 | 1,640 | 1,663 | 1,635 | 1,658 | -11 | -0.7% | 12,200 |
| 2023/10/27 | 1,698 | 1,706 | 1,651 | 1,669 | -18 | -1.1% | 28,000 |
| 2023/10/26 | 1,724 | 1,724 | 1,671 | 1,687 | -37 | -2.1% | 36,000 |
| 2023/10/25 | 1,712 | 1,763 | 1,701 | 1,724 | -4 | -0.2% | 62,200 |
| 2023/10/24 | 1,599 | 1,734 | 1,599 | 1,728 | +139 | +8.7% | 62,000 |
| 2023/10/23 | 1,681 | 1,708 | 1,583 | 1,589 | -122 | -7.1% | 39,400 |
| 2023/10/20 | 1,682 | 1,725 | 1,652 | 1,711 | +26 | +1.5% | 33,500 |
| 2023/10/19 | 1,715 | 1,747 | 1,670 | 1,685 | -32 | -1.9% | 70,600 |
| 2023/10/18 | 1,591 | 1,726 | 1,591 | 1,717 | +117 | +7.3% | 43,800 |
| 2023/10/17 | 1,570 | 1,621 | 1,570 | 1,600 | +28 | +1.8% | 26,400 |
| 2023/10/16 | 1,560 | 1,585 | 1,551 | 1,572 | -20 | -1.3% | 28,400 |
| 2023/10/13 | 1,660 | 1,668 | 1,576 | 1,592 | -53 | -3.2% | 38,900 |
| 2023/10/12 | 1,571 | 1,645 | 1,568 | 1,645 | +74 | +4.7% | 25,700 |
| 2023/10/11 | 1,581 | 1,595 | 1,553 | 1,571 | +13 | +0.8% | 15,300 |
| 2023/10/10 | 1,548 | 1,582 | 1,543 | 1,558 | +43 | +2.8% | 24,600 |
| 2023/10/06 | 1,570 | 1,570 | 1,484 | 1,515 | -55 | -3.5% | 67,900 |
| 2023/10/05 | 1,531 | 1,572 | 1,530 | 1,570 | +40 | +2.6% | 26,800 |
| 2023/10/04 | 1,552 | 1,573 | 1,523 | 1,530 | -68 | -4.3% | 44,300 |
| 2023/10/03 | 1,673 | 1,674 | 1,598 | 1,598 | -74 | -4.4% | 34,800 |
| 2023/10/02 | 1,700 | 1,728 | 1,670 | 1,672 | -35 | -2.1% | 27,600 |
| 2023/09/29 | 1,694 | 1,751 | 1,692 | 1,707 | +17 | +1% | 30,500 |
| 2023/09/28 | 1,700 | 1,725 | 1,670 | 1,690 | +5 | +0.3% | 25,800 |
| 2023/09/27 | 1,671 | 1,720 | 1,660 | 1,685 | -4 | -0.2% | 22,000 |
| 2023/09/26 | 1,723 | 1,723 | 1,656 | 1,689 | ±0 | ±0% | 32,300 |
| 2023/09/25 | 1,670 | 1,744 | 1,665 | 1,689 | +35 | +2.1% | 32,500 |
| 2023/09/22 | 1,579 | 1,674 | 1,570 | 1,654 | +65 | +4.1% | 54,900 |
| 2023/09/21 | 1,582 | 1,599 | 1,565 | 1,589 | +8 | +0.5% | 24,000 |
| 2023/09/20 | 1,609 | 1,609 | 1,578 | 1,581 | -28 | -1.7% | 21,000 |
| 2023/09/19 | 1,621 | 1,625 | 1,583 | 1,609 | -18 | -1.1% | 34,500 |
| 2023/09/15 | 1,610 | 1,632 | 1,588 | 1,627 | +19 | +1.2% | 16,700 |
| 2023/09/14 | 1,604 | 1,618 | 1,582 | 1,608 | -12 | -0.7% | 28,500 |
| 2023/09/13 | 1,647 | 1,647 | 1,620 | 1,620 | -27 | -1.6% | 19,400 |
| 2023/09/12 | 1,680 | 1,700 | 1,646 | 1,647 | -50 | -2.9% | 32,300 |
| 2023/09/11 | 1,716 | 1,752 | 1,696 | 1,697 | -19 | -1.1% | 25,000 |
| 2023/09/08 | 1,707 | 1,735 | 1,694 | 1,716 | -18 | -1% | 38,300 |
| 2023/09/07 | 1,790 | 1,790 | 1,723 | 1,734 | -57 | -3.2% | 38,300 |
| 2023/09/06 | 1,785 | 1,830 | 1,777 | 1,791 | -2 | -0.1% | 28,400 |
| 2023/09/05 | 1,797 | 1,816 | 1,771 | 1,793 | -18 | -1% | 37,200 |
| 2023/09/04 | 1,831 | 1,842 | 1,799 | 1,811 | -13 | -0.7% | 21,900 |
| 2023/09/01 | 1,854 | 1,854 | 1,811 | 1,824 | -30 | -1.6% | 15,000 |
| 2023/08/31 | 1,852 | 1,854 | 1,832 | 1,854 | +2 | +0.1% | 17,700 |
| 2023/08/30 | 1,888 | 1,905 | 1,826 | 1,852 | -7 | -0.4% | 20,000 |
| 2023/08/29 | 1,781 | 1,871 | 1,781 | 1,859 | +80 | +4.5% | 30,000 |
401～
450
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
