ラクーンホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 1,103 | 1,107 | 1,079 | 1,092 | -20 | -1.8% | 239,800 |
| 2022/09/21 | 1,159 | 1,159 | 1,099 | 1,112 | -65 | -5.5% | 431,900 |
| 2022/09/20 | 1,170 | 1,193 | 1,164 | 1,177 | -5 | -0.4% | 270,100 |
| 2022/09/16 | 1,193 | 1,193 | 1,168 | 1,182 | -23 | -1.9% | 301,100 |
| 2022/09/15 | 1,224 | 1,224 | 1,190 | 1,205 | -7 | -0.6% | 317,700 |
| 2022/09/14 | 1,231 | 1,240 | 1,212 | 1,212 | -63 | -4.9% | 333,200 |
| 2022/09/13 | 1,263 | 1,307 | 1,255 | 1,275 | +17 | +1.4% | 462,100 |
| 2022/09/12 | 1,247 | 1,270 | 1,235 | 1,258 | +20 | +1.6% | 318,000 |
| 2022/09/09 | 1,230 | 1,258 | 1,212 | 1,238 | -9 | -0.7% | 370,500 |
| 2022/09/08 | 1,244 | 1,277 | 1,234 | 1,247 | +26 | +2.1% | 345,500 |
| 2022/09/07 | 1,270 | 1,272 | 1,219 | 1,221 | -49 | -3.9% | 355,000 |
| 2022/09/06 | 1,326 | 1,326 | 1,261 | 1,270 | -26 | -2% | 379,600 |
| 2022/09/05 | 1,293 | 1,309 | 1,262 | 1,296 | -8 | -0.6% | 317,000 |
| 2022/09/02 | 1,301 | 1,335 | 1,269 | 1,304 | +6 | +0.5% | 536,900 |
| 2022/09/01 | 1,349 | 1,349 | 1,251 | 1,298 | -99 | -7.1% | 1,522,500 |
| 2022/08/31 | 1,389 | 1,406 | 1,371 | 1,397 | +6 | +0.4% | 443,200 |
| 2022/08/30 | 1,363 | 1,396 | 1,358 | 1,391 | +48 | +3.6% | 272,600 |
| 2022/08/29 | 1,329 | 1,348 | 1,321 | 1,343 | -29 | -2.1% | 208,300 |
| 2022/08/26 | 1,387 | 1,412 | 1,369 | 1,372 | -2 | -0.1% | 172,400 |
| 2022/08/25 | 1,378 | 1,393 | 1,361 | 1,374 | +16 | +1.2% | 170,900 |
| 2022/08/24 | 1,345 | 1,358 | 1,328 | 1,358 | +3 | +0.2% | 143,900 |
| 2022/08/23 | 1,375 | 1,384 | 1,355 | 1,355 | -14 | -1% | 160,300 |
| 2022/08/22 | 1,350 | 1,374 | 1,340 | 1,369 | -3 | -0.2% | 153,300 |
| 2022/08/19 | 1,391 | 1,392 | 1,369 | 1,372 | -14 | -1% | 130,800 |
| 2022/08/18 | 1,390 | 1,401 | 1,375 | 1,386 | -23 | -1.6% | 177,700 |
| 2022/08/17 | 1,376 | 1,425 | 1,375 | 1,409 | +23 | +1.7% | 267,000 |
| 2022/08/16 | 1,345 | 1,405 | 1,336 | 1,386 | +52 | +3.9% | 384,600 |
| 2022/08/15 | 1,345 | 1,345 | 1,270 | 1,334 | -17 | -1.3% | 622,400 |
| 2022/08/12 | 1,345 | 1,364 | 1,337 | 1,351 | +14 | +1% | 496,200 |
| 2022/08/10 | 1,425 | 1,433 | 1,296 | 1,337 | -118 | -8.1% | 748,200 |
| 2022/08/09 | 1,490 | 1,490 | 1,441 | 1,455 | -48 | -3.2% | 348,600 |
| 2022/08/08 | 1,560 | 1,565 | 1,501 | 1,503 | -66 | -4.2% | 146,400 |
| 2022/08/05 | 1,575 | 1,584 | 1,563 | 1,569 | -1 | -0.1% | 127,900 |
| 2022/08/04 | 1,575 | 1,584 | 1,551 | 1,570 | +22 | +1.4% | 145,600 |
| 2022/08/03 | 1,543 | 1,553 | 1,522 | 1,548 | +31 | +2% | 140,500 |
| 2022/08/02 | 1,545 | 1,578 | 1,502 | 1,517 | -14 | -0.9% | 153,100 |
| 2022/08/01 | 1,524 | 1,531 | 1,468 | 1,531 | +5 | +0.3% | 180,100 |
| 2022/07/29 | 1,524 | 1,546 | 1,505 | 1,526 | +2 | +0.1% | 183,200 |
| 2022/07/28 | 1,504 | 1,530 | 1,490 | 1,524 | +14 | +0.9% | 204,400 |
| 2022/07/27 | 1,465 | 1,519 | 1,456 | 1,510 | +55 | +3.8% | 283,600 |
| 2022/07/26 | 1,459 | 1,459 | 1,408 | 1,455 | -12 | -0.8% | 212,400 |
| 2022/07/25 | 1,505 | 1,505 | 1,449 | 1,467 | -67 | -4.4% | 294,100 |
| 2022/07/22 | 1,526 | 1,546 | 1,504 | 1,534 | +6 | +0.4% | 164,100 |
| 2022/07/21 | 1,480 | 1,531 | 1,480 | 1,528 | +54 | +3.7% | 205,500 |
| 2022/07/20 | 1,479 | 1,503 | 1,464 | 1,474 | +7 | +0.5% | 170,100 |
| 2022/07/19 | 1,476 | 1,485 | 1,441 | 1,467 | -9 | -0.6% | 207,800 |
| 2022/07/15 | 1,511 | 1,540 | 1,474 | 1,476 | -29 | -1.9% | 129,100 |
| 2022/07/14 | 1,535 | 1,535 | 1,470 | 1,505 | -39 | -2.5% | 285,900 |
| 2022/07/13 | 1,562 | 1,566 | 1,511 | 1,544 | -14 | -0.9% | 173,200 |
| 2022/07/12 | 1,617 | 1,617 | 1,550 | 1,558 | -74 | -4.5% | 218,200 |
701～
750
件表示中 / 4729件
類似銘柄と比較する
現在ご覧いただいている「ラクーンＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ラクーンＨＤ | 68,600円 | +10.5% | +0.2% | 3.21% | 15.50倍 | 3.16倍 |
|
衣料・雑貨の企業間電子商取引「スーパーデリバリー」運営。掛け売り決済代行、売掛債権保証も |
| 日プロセス | 144,100円 | +9.8% | +0.3% | 4.58% | 14.76倍 | 1.26倍 |
|
独立系システム開発会社。組み込み系、発電所向けの制御系が柱。自動車関連の開発が拡大 |
| ＤＡＩＫＯＸＴ | 110,500円 | +0.7% | +0.6% | 3.26% | 8.45倍 | 1.10倍 |
|
富士通が筆頭株主のＳＩベンダー。通信機器、情報システムが双柱。製造・流通業向けが強み |
| ユニリタ | 190,500円 | +7.0% | +19.9% | 3.78% | 17.06倍 | 1.21倍 |
|
独立系ソフト開発会社。メインフレームからオープン系までカバー。１５年にビーコンＩＴと合併 |
| 電 算 | 260,400円 | +31.2% | +72.7% | 3.84% | 5.00倍 | 1.19倍 |
|
信越地盤の情報処理・システム開発中堅。首都圏へも展開。市役所など地方自治体向けに強み |
市場注目の銘柄
チャート関連のコラム
