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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 1,665 | 1,684 | 1,630 | 1,632 | -11 | -0.7% | 219,200 |
| 2022/07/08 | 1,599 | 1,658 | 1,591 | 1,643 | +44 | +2.8% | 307,000 |
| 2022/07/07 | 1,631 | 1,679 | 1,582 | 1,599 | -27 | -1.7% | 471,400 |
| 2022/07/06 | 1,519 | 1,635 | 1,502 | 1,626 | +123 | +8.2% | 652,100 |
| 2022/07/05 | 1,499 | 1,526 | 1,489 | 1,503 | -1 | -0.1% | 495,700 |
| 2022/07/04 | 1,554 | 1,566 | 1,452 | 1,504 | -38 | -2.5% | 683,300 |
| 2022/07/01 | 1,605 | 1,607 | 1,488 | 1,542 | -127 | -7.6% | 791,700 |
| 2022/06/30 | 1,622 | 1,698 | 1,604 | 1,669 | +45 | +2.8% | 488,900 |
| 2022/06/29 | 1,594 | 1,637 | 1,578 | 1,624 | +4 | +0.2% | 604,500 |
| 2022/06/28 | 1,673 | 1,710 | 1,606 | 1,620 | -74 | -4.4% | 810,800 |
| 2022/06/27 | 1,800 | 1,807 | 1,681 | 1,694 | -132 | -7.2% | 812,800 |
| 2022/06/24 | 1,840 | 1,899 | 1,816 | 1,826 | -14 | -0.8% | 1,153,500 |
| 2022/06/23 | 1,703 | 1,885 | 1,701 | 1,840 | +145 | +8.6% | 1,569,700 |
| 2022/06/22 | 1,630 | 1,701 | 1,597 | 1,695 | +82 | +5.1% | 511,400 |
| 2022/06/21 | 1,517 | 1,626 | 1,517 | 1,613 | +125 | +8.4% | 477,600 |
| 2022/06/20 | 1,580 | 1,595 | 1,458 | 1,488 | -74 | -4.7% | 318,500 |
| 2022/06/17 | 1,505 | 1,579 | 1,503 | 1,562 | +13 | +0.8% | 411,500 |
| 2022/06/16 | 1,614 | 1,694 | 1,544 | 1,549 | -25 | -1.6% | 879,200 |
| 2022/06/15 | 1,628 | 1,645 | 1,536 | 1,574 | -54 | -3.3% | 795,000 |
| 2022/06/14 | 1,482 | 1,631 | 1,454 | 1,628 | +93 | +6.1% | 1,561,900 |
| 2022/06/13 | 1,443 | 1,634 | 1,431 | 1,535 | +160 | +11.6% | 2,511,300 |
| 2022/06/10 | 1,450 | 1,450 | 1,368 | 1,375 | -125 | -8.3% | 442,700 |
| 2022/06/09 | 1,465 | 1,512 | 1,441 | 1,500 | +33 | +2.2% | 243,600 |
| 2022/06/08 | 1,377 | 1,470 | 1,377 | 1,467 | +97 | +7.1% | 229,800 |
| 2022/06/07 | 1,414 | 1,414 | 1,370 | 1,370 | -50 | -3.5% | 155,000 |
| 2022/06/06 | 1,430 | 1,453 | 1,416 | 1,420 | -22 | -1.5% | 116,100 |
| 2022/06/03 | 1,433 | 1,452 | 1,405 | 1,442 | +39 | +2.8% | 149,800 |
| 2022/06/02 | 1,420 | 1,420 | 1,352 | 1,403 | -47 | -3.2% | 214,800 |
| 2022/06/01 | 1,458 | 1,468 | 1,436 | 1,450 | -12 | -0.8% | 96,200 |
| 2022/05/31 | 1,473 | 1,490 | 1,460 | 1,462 | -4 | -0.3% | 111,500 |
| 2022/05/30 | 1,481 | 1,485 | 1,453 | 1,466 | +15 | +1% | 210,600 |
| 2022/05/27 | 1,477 | 1,481 | 1,447 | 1,451 | ±0 | ±0% | 68,700 |
| 2022/05/26 | 1,448 | 1,477 | 1,445 | 1,451 | +9 | +0.6% | 92,000 |
| 2022/05/25 | 1,477 | 1,506 | 1,432 | 1,442 | -52 | -3.5% | 192,300 |
| 2022/05/24 | 1,564 | 1,584 | 1,491 | 1,494 | -73 | -4.7% | 284,600 |
| 2022/05/23 | 1,465 | 1,592 | 1,458 | 1,567 | +119 | +8.2% | 487,700 |
| 2022/05/20 | 1,435 | 1,450 | 1,393 | 1,448 | +28 | +2% | 225,200 |
| 2022/05/19 | 1,430 | 1,448 | 1,411 | 1,420 | -40 | -2.7% | 226,800 |
| 2022/05/18 | 1,460 | 1,472 | 1,444 | 1,460 | -19 | -1.3% | 129,300 |
| 2022/05/17 | 1,431 | 1,480 | 1,420 | 1,479 | +43 | +3% | 216,400 |
| 2022/05/16 | 1,484 | 1,489 | 1,431 | 1,436 | -39 | -2.6% | 206,100 |
| 2022/05/13 | 1,390 | 1,475 | 1,383 | 1,475 | +95 | +6.9% | 279,000 |
| 2022/05/12 | 1,380 | 1,415 | 1,372 | 1,380 | -25 | -1.8% | 169,200 |
| 2022/05/11 | 1,398 | 1,413 | 1,365 | 1,405 | +9 | +0.6% | 157,500 |
| 2022/05/10 | 1,434 | 1,447 | 1,392 | 1,396 | -55 | -3.8% | 218,800 |
| 2022/05/09 | 1,428 | 1,483 | 1,428 | 1,451 | +5 | +0.3% | 233,900 |
| 2022/05/06 | 1,389 | 1,446 | 1,370 | 1,446 | +27 | +1.9% | 248,000 |
| 2022/05/02 | 1,412 | 1,430 | 1,373 | 1,419 | +6 | +0.4% | 289,900 |
| 2022/04/28 | 1,370 | 1,413 | 1,352 | 1,413 | +29 | +2.1% | 325,100 |
| 2022/04/27 | 1,391 | 1,397 | 1,310 | 1,384 | -33 | -2.3% | 555,800 |
751～
800
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
