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 |
|---|---|---|---|---|---|---|---|
| 2021/11/29 | 1,546 | 1,610 | 1,540 | 1,570 | -16 | -1% | 362,300 |
| 2021/11/26 | 1,620 | 1,620 | 1,551 | 1,586 | -48 | -2.9% | 362,600 |
| 2021/11/25 | 1,645 | 1,687 | 1,625 | 1,634 | -4 | -0.2% | 286,900 |
| 2021/11/24 | 1,709 | 1,709 | 1,610 | 1,638 | -44 | -2.6% | 461,300 |
| 2021/11/22 | 1,697 | 1,698 | 1,653 | 1,682 | -9 | -0.5% | 185,600 |
| 2021/11/19 | 1,699 | 1,715 | 1,673 | 1,691 | +26 | +1.6% | 229,900 |
| 2021/11/18 | 1,698 | 1,709 | 1,630 | 1,665 | -37 | -2.2% | 270,600 |
| 2021/11/17 | 1,747 | 1,747 | 1,684 | 1,702 | -14 | -0.8% | 460,200 |
| 2021/11/16 | 1,678 | 1,723 | 1,663 | 1,716 | +51 | +3.1% | 421,500 |
| 2021/11/15 | 1,639 | 1,672 | 1,636 | 1,665 | +37 | +2.3% | 239,400 |
| 2021/11/12 | 1,650 | 1,659 | 1,620 | 1,628 | -10 | -0.6% | 202,100 |
| 2021/11/11 | 1,607 | 1,670 | 1,601 | 1,638 | +15 | +0.9% | 351,000 |
| 2021/11/10 | 1,586 | 1,640 | 1,580 | 1,623 | +20 | +1.2% | 219,000 |
| 2021/11/09 | 1,602 | 1,622 | 1,590 | 1,603 | +7 | +0.4% | 226,400 |
| 2021/11/08 | 1,602 | 1,614 | 1,579 | 1,596 | ±0 | ±0% | 221,200 |
| 2021/11/05 | 1,573 | 1,600 | 1,560 | 1,596 | +24 | +1.5% | 156,000 |
| 2021/11/04 | 1,585 | 1,604 | 1,569 | 1,572 | -2 | -0.1% | 159,500 |
| 2021/11/02 | 1,599 | 1,617 | 1,558 | 1,574 | -36 | -2.2% | 178,100 |
| 2021/11/01 | 1,602 | 1,624 | 1,599 | 1,610 | +20 | +1.3% | 265,100 |
| 2021/10/29 | 1,544 | 1,604 | 1,544 | 1,590 | +46 | +3% | 378,800 |
| 2021/10/28 | 1,549 | 1,554 | 1,526 | 1,544 | -25 | -1.6% | 191,000 |
| 2021/10/27 | 1,563 | 1,575 | 1,537 | 1,569 | +14 | +0.9% | 272,500 |
| 2021/10/26 | 1,567 | 1,574 | 1,541 | 1,555 | +8 | +0.5% | 151,000 |
| 2021/10/25 | 1,541 | 1,553 | 1,515 | 1,547 | +7 | +0.5% | 172,800 |
| 2021/10/22 | 1,562 | 1,574 | 1,537 | 1,540 | -22 | -1.4% | 202,700 |
| 2021/10/21 | 1,584 | 1,593 | 1,555 | 1,562 | -34 | -2.1% | 236,700 |
| 2021/10/20 | 1,655 | 1,660 | 1,584 | 1,596 | -34 | -2.1% | 513,900 |
| 2021/10/19 | 1,578 | 1,630 | 1,571 | 1,630 | +66 | +4.2% | 502,000 |
| 2021/10/18 | 1,576 | 1,585 | 1,551 | 1,564 | +4 | +0.3% | 225,600 |
| 2021/10/15 | 1,535 | 1,560 | 1,512 | 1,560 | +44 | +2.9% | 252,500 |
| 2021/10/14 | 1,531 | 1,546 | 1,486 | 1,516 | -13 | -0.9% | 320,400 |
| 2021/10/13 | 1,557 | 1,570 | 1,522 | 1,529 | -45 | -2.9% | 316,400 |
| 2021/10/12 | 1,584 | 1,594 | 1,554 | 1,574 | -22 | -1.4% | 310,800 |
| 2021/10/11 | 1,531 | 1,596 | 1,520 | 1,596 | +81 | +5.3% | 549,100 |
| 2021/10/08 | 1,540 | 1,544 | 1,501 | 1,515 | +10 | +0.7% | 425,200 |
| 2021/10/07 | 1,470 | 1,530 | 1,463 | 1,505 | +56 | +3.9% | 498,000 |
| 2021/10/06 | 1,445 | 1,481 | 1,430 | 1,449 | +2 | +0.1% | 468,800 |
| 2021/10/05 | 1,465 | 1,471 | 1,404 | 1,447 | -48 | -3.2% | 581,200 |
| 2021/10/04 | 1,560 | 1,563 | 1,492 | 1,495 | -60 | -3.9% | 543,100 |
| 2021/10/01 | 1,570 | 1,595 | 1,552 | 1,555 | -19 | -1.2% | 417,900 |
| 2021/09/30 | 1,570 | 1,581 | 1,548 | 1,574 | +1 | +0.1% | 419,200 |
| 2021/09/29 | 1,546 | 1,591 | 1,530 | 1,573 | -6 | -0.4% | 472,400 |
| 2021/09/28 | 1,585 | 1,600 | 1,550 | 1,579 | -17 | -1.1% | 515,300 |
| 2021/09/27 | 1,610 | 1,631 | 1,594 | 1,596 | +1 | +0.1% | 515,400 |
| 2021/09/24 | 1,580 | 1,605 | 1,572 | 1,595 | +55 | +3.6% | 522,700 |
| 2021/09/22 | 1,553 | 1,573 | 1,501 | 1,540 | +21 | +1.4% | 640,100 |
| 2021/09/21 | 1,501 | 1,535 | 1,500 | 1,519 | -42 | -2.7% | 487,300 |
| 2021/09/17 | 1,518 | 1,584 | 1,488 | 1,561 | +16 | +1% | 977,800 |
| 2021/09/16 | 1,595 | 1,613 | 1,528 | 1,545 | -73 | -4.5% | 845,600 |
| 2021/09/15 | 1,638 | 1,661 | 1,602 | 1,618 | -45 | -2.7% | 658,500 |
901～
950
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
