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 |
|---|---|---|---|---|---|---|---|
| 2012/08/28 | 67.9 | 67.9 | 66.7 | 67.2 | -1.2 | -1.8% | 8,100 |
| 2012/08/27 | 68.3 | 68.4 | 68.3 | 68.4 | -0.5 | -0.7% | 2,700 |
| 2012/08/24 | 68.9 | 68.9 | 68.9 | 68.9 | +2.2 | +3.3% | 15,300 |
| 2012/08/23 | 66.9 | 68 | 65.8 | 66.7 | ±0 | ±0% | 7,200 |
| 2012/08/22 | 66.7 | 66.7 | 66.7 | 66.7 | ±0 | ±0% | 1,800 |
| 2012/08/21 | 64.4 | 66.7 | 64.4 | 66.7 | -1.1 | -1.6% | 15,300 |
| 2012/08/20 | 67.7 | 67.8 | 67.7 | 67.8 | +1.1 | +1.6% | 7,200 |
| 2012/08/17 | 66.7 | 66.7 | 66.7 | 66.7 | - | - | 4,500 |
| 2012/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/08/15 | 67.2 | 67.2 | 67.2 | 67.2 | +2.2 | +3.4% | 900 |
| 2012/08/14 | 65 | 65 | 65 | 65 | -0.1 | -0.2% | 5,400 |
| 2012/08/13 | 65 | 65.1 | 65 | 65.1 | -0.2 | -0.3% | 3,600 |
| 2012/08/10 | 62.7 | 65.3 | 62.7 | 65.3 | +2.6 | +4.1% | 3,600 |
| 2012/08/09 | 62.2 | 62.7 | 62.2 | 62.7 | +1.6 | +2.6% | 2,700 |
| 2012/08/08 | 61.1 | 61.1 | 61.1 | 61.1 | ±0 | ±0% | 2,700 |
| 2012/08/07 | 61 | 61.1 | 61 | 61.1 | +0.2 | +0.3% | 8,100 |
| 2012/08/06 | 61.1 | 61.1 | 60.9 | 60.9 | +0.9 | +1.5% | 1,800 |
| 2012/08/03 | 60.6 | 60.6 | 57.8 | 60 | - | - | 11,700 |
| 2012/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/08/01 | 61.1 | 62.8 | 61.1 | 62.8 | +1.7 | +2.8% | 3,600 |
| 2012/07/31 | 61.1 | 61.1 | 61.1 | 61.1 | ±0 | ±0% | 2,700 |
| 2012/07/30 | 61.1 | 61.1 | 61.1 | 61.1 | +0.9 | +1.5% | 900 |
| 2012/07/27 | 61.3 | 61.3 | 60.2 | 60.2 | -1.7 | -2.7% | 7,200 |
| 2012/07/26 | 61.6 | 64.1 | 61.6 | 61.9 | +0.3 | +0.5% | 3,600 |
| 2012/07/25 | 64.2 | 64.2 | 61.6 | 61.6 | -1.3 | -2.1% | 19,800 |
| 2012/07/24 | 63.1 | 63.1 | 62.8 | 62.9 | -2.4 | -3.7% | 9,000 |
| 2012/07/23 | 64 | 65.3 | 64 | 65.3 | +1.3 | +2% | 8,100 |
| 2012/07/20 | 64 | 64 | 64 | 64 | +1.1 | +1.7% | 900 |
| 2012/07/19 | 63.3 | 63.3 | 62.2 | 62.9 | -1.5 | -2.3% | 14,400 |
| 2012/07/18 | 65 | 65 | 64.4 | 64.4 | -0.6 | -0.9% | 11,700 |
| 2012/07/17 | 65 | 65.1 | 64.8 | 65 | -0.6 | -0.9% | 4,500 |
| 2012/07/13 | 66.7 | 66.7 | 65.6 | 65.6 | ±0 | ±0% | 4,500 |
| 2012/07/12 | 65.8 | 65.9 | 65.6 | 65.6 | - | - | 9,900 |
| 2012/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/10 | 66.6 | 67.8 | 66.6 | 67.8 | +1.1 | +1.6% | 2,700 |
| 2012/07/09 | 66.9 | 66.9 | 66.7 | 66.7 | ±0 | ±0% | 3,600 |
| 2012/07/06 | 66.6 | 67.2 | 66.6 | 66.7 | +0.1 | +0.2% | 2,700 |
| 2012/07/05 | 66.6 | 66.6 | 66.6 | 66.6 | -0.3 | -0.4% | 900 |
| 2012/07/04 | 66.8 | 66.9 | 65.7 | 66.9 | -0.9 | -1.3% | 14,400 |
| 2012/07/03 | 65.6 | 67.8 | 65 | 67.8 | +1.1 | +1.6% | 12,600 |
| 2012/07/02 | 66.7 | 66.7 | 66.7 | 66.7 | +1.1 | +1.7% | 2,700 |
| 2012/06/29 | 65.6 | 65.6 | 65.6 | 65.6 | -0.1 | -0.2% | 2,700 |
| 2012/06/28 | 66.1 | 67.8 | 65.7 | 65.7 | -0.4 | -0.6% | 19,800 |
| 2012/06/27 | 66.2 | 66.2 | 66.1 | 66.1 | -0.2 | -0.3% | 29,700 |
| 2012/06/26 | 66.7 | 66.7 | 66.3 | 66.3 | -0.1 | -0.2% | 5,400 |
| 2012/06/25 | 67.6 | 67.6 | 66.4 | 66.4 | -1.4 | -2.1% | 24,300 |
| 2012/06/22 | 66.8 | 67.8 | 66.2 | 67.8 | +0.6 | +0.9% | 15,300 |
| 2012/06/21 | 67.3 | 68.3 | 67.2 | 67.2 | ±0 | ±0% | 11,700 |
| 2012/06/20 | 66.8 | 67.2 | 66.7 | 67.2 | +0.4 | +0.6% | 11,700 |
| 2012/06/19 | 67.2 | 67.8 | 66.8 | 66.8 | -0.4 | -0.6% | 3,600 |
3101～
3150
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 | 79,900円 | +5.0% | +161.7% | 2.75% | 19.57倍 | 3.29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 | 437,000円 | +20.6% | +9.2% | 0.00% | 41.72倍 | 8.32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 | 234,500円 | +35.5% | +119.1% | 0.00% | 47.67倍 | 16.16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 | 57,300円 | +5.4% | - | 0.00% | 177.95倍 | 3.70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 | 169,500円 | +29.6% | +20.2% | 0.29% | 24.79倍 | 10.31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
