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 |
|---|---|---|---|---|---|---|---|
| 2012/11/08 | 70 | 70.7 | 67.9 | 70.7 | -0.2 | -0.3% | 19,800 |
| 2012/11/07 | 72.2 | 72.2 | 70.9 | 70.9 | -0.8 | -1.1% | 2,700 |
| 2012/11/06 | 71.8 | 71.8 | 70.6 | 71.7 | -0.1 | -0.1% | 9,000 |
| 2012/11/05 | 71.8 | 71.8 | 71.8 | 71.8 | +1.7 | +2.4% | 23,400 |
| 2012/11/02 | 70.6 | 70.6 | 70.1 | 70.1 | -2.1 | -2.9% | 2,700 |
| 2012/11/01 | 71.1 | 72.2 | 71.1 | 72.2 | -1.1 | -1.5% | 1,800 |
| 2012/10/31 | 73.3 | 73.3 | 73.3 | 73.3 | ±0 | ±0% | 4,500 |
| 2012/10/30 | 75.6 | 75.6 | 73.3 | 73.3 | ±0 | ±0% | 11,700 |
| 2012/10/29 | 72.2 | 73.3 | 72.2 | 73.3 | +1 | +1.4% | 12,600 |
| 2012/10/26 | 72.2 | 72.8 | 72.2 | 72.3 | -2.1 | -2.8% | 18,000 |
| 2012/10/25 | 71 | 74.4 | 70.6 | 74.4 | +3.4 | +4.8% | 31,500 |
| 2012/10/24 | 71.6 | 71.6 | 70.1 | 71 | +1.8 | +2.6% | 17,100 |
| 2012/10/23 | 71.1 | 71.1 | 69.2 | 69.2 | -1.4 | -2% | 18,000 |
| 2012/10/22 | 70 | 71.1 | 70 | 70.6 | +0.6 | +0.9% | 5,400 |
| 2012/10/19 | 69.4 | 70.1 | 69.4 | 70 | +1 | +1.4% | 10,800 |
| 2012/10/18 | 69.1 | 70 | 68.9 | 69 | +0.2 | +0.3% | 24,300 |
| 2012/10/17 | 69.1 | 70.2 | 68.8 | 68.8 | -0.1 | -0.1% | 40,500 |
| 2012/10/16 | 72 | 72.8 | 68.9 | 68.9 | -3.1 | -4.3% | 23,400 |
| 2012/10/15 | 74.4 | 74.4 | 69 | 72 | -1.3 | -1.8% | 18,000 |
| 2012/10/12 | 67.8 | 77.2 | 67.8 | 73.3 | +6.5 | +9.7% | 72,000 |
| 2012/10/11 | 66.7 | 67.8 | 66.7 | 66.8 | +0.1 | +0.1% | 12,600 |
| 2012/10/10 | 67.8 | 68.9 | 66.7 | 66.7 | -1.1 | -1.6% | 36,000 |
| 2012/10/09 | 66.1 | 67.8 | 65.6 | 67.8 | +2.8 | +4.3% | 23,400 |
| 2012/10/05 | 65 | 65 | 65 | 65 | +1.1 | +1.7% | 4,500 |
| 2012/10/04 | 63.9 | 63.9 | 63.9 | 63.9 | -2.2 | -3.3% | 6,300 |
| 2012/10/03 | 64.4 | 66.1 | 64.4 | 66.1 | +1.7 | +2.6% | 19,800 |
| 2012/10/02 | 64.4 | 64.4 | 64.4 | 64.4 | -0.2 | -0.3% | 2,700 |
| 2012/10/01 | 64.6 | 64.6 | 64.6 | 64.6 | -1.7 | -2.6% | 2,700 |
| 2012/09/28 | 66.3 | 66.3 | 66.3 | 66.3 | +0.7 | +1.1% | 900 |
| 2012/09/27 | 64.4 | 65.6 | 64.4 | 65.6 | +1.2 | +1.9% | 8,100 |
| 2012/09/26 | 64.4 | 64.4 | 64.4 | 64.4 | ±0 | ±0% | 8,100 |
| 2012/09/25 | 66.7 | 66.7 | 64.4 | 64.4 | +0.7 | +1.1% | 13,500 |
| 2012/09/24 | 65.2 | 65.6 | 63.7 | 63.7 | -0.7 | -1.1% | 28,800 |
| 2012/09/21 | 63.9 | 64.4 | 63.3 | 64.4 | +1.6 | +2.5% | 2,700 |
| 2012/09/20 | 63.7 | 63.7 | 62 | 62.8 | -2.5 | -3.8% | 18,000 |
| 2012/09/19 | 63.9 | 65.3 | 63.9 | 65.3 | ±0 | ±0% | 3,600 |
| 2012/09/18 | 65.3 | 65.3 | 65.3 | 65.3 | -0.4 | -0.6% | 1,800 |
| 2012/09/14 | 66.7 | 66.7 | 64.6 | 65.7 | -0.4 | -0.6% | 5,400 |
| 2012/09/13 | 66.3 | 66.3 | 66.1 | 66.1 | -1.3 | -1.9% | 2,700 |
| 2012/09/12 | 64.4 | 67.4 | 64.4 | 67.4 | +3 | +4.7% | 3,600 |
| 2012/09/11 | 64.4 | 64.4 | 62.2 | 64.4 | +1.1 | +1.7% | 8,100 |
| 2012/09/10 | 63.3 | 63.3 | 63.3 | 63.3 | -1.1 | -1.7% | 1,800 |
| 2012/09/07 | 64.4 | 64.4 | 64.4 | 64.4 | +1.1 | +1.7% | 5,400 |
| 2012/09/06 | 63.3 | 63.3 | 63.3 | 63.3 | ±0 | ±0% | 1,800 |
| 2012/09/05 | 64 | 64 | 63.3 | 63.3 | -1.8 | -2.8% | 4,500 |
| 2012/09/04 | 65 | 67.4 | 65 | 65.1 | +0.1 | +0.2% | 10,800 |
| 2012/09/03 | 67.4 | 67.4 | 65 | 65 | -2.4 | -3.6% | 31,500 |
| 2012/08/31 | 65.1 | 67.8 | 65.1 | 67.4 | +2.4 | +3.7% | 27,000 |
| 2012/08/30 | 67.9 | 67.9 | 65 | 65 | -3.8 | -5.5% | 6,300 |
| 2012/08/29 | 66.7 | 68.8 | 66.7 | 68.8 | +1.6 | +2.4% | 5,400 |
3051～
3100
件表示中 / 4669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 | 79,200円 | +5.0% | +161.7% | 2.78% | 19.40倍 | 3.26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 |
| 網 屋 | 437,500円 | +20.6% | +9.2% | 0.00% | 41.77倍 | 8.33倍 |
|
データセキュリティ「ＡＬｏｇ」が高収益、ネットワーク構築サービスも強力。ＳａａＳへシフト |
| ｐｌｕｓｚｅｒｏ | 232,500円 | +35.5% | +119.1% | 0.00% | 47.27倍 | 16.02倍 |
|
ＡＩ軸にソリューション提供、課題発見から運用まで一気通貫。自社技術ＡＩ新サービスに注力 |
| オープンドア | 57,400円 | +5.4% | - | 0.00% | 178.26倍 | 3.71倍 |
|
格安旅行商品等を網羅した比較サイト「トラベルコ」が柱。若い女性利用多い。伝統工芸品紹介も |
| サイバセキュリ | 168,400円 | +29.6% | +20.2% | 0.30% | 24.63倍 | 10.24倍 |
|
Ｗｅｂサイトをサイバー攻撃から守るＷＡＦ「攻撃遮断くん」で国内首位。管理・運用代行も |
市場注目の銘柄
チャート関連のコラム
