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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 1,101 | 1,107 | 1,083 | 1,103 | -1 | -0.1% | 108,700 |
2023/02/22 | 1,101 | 1,121 | 1,096 | 1,104 | -8 | -0.7% | 150,500 |
2023/02/21 | 1,128 | 1,139 | 1,107 | 1,112 | -16 | -1.4% | 90,200 |
2023/02/20 | 1,117 | 1,136 | 1,103 | 1,128 | +11 | +1% | 88,300 |
2023/02/17 | 1,133 | 1,139 | 1,116 | 1,117 | -33 | -2.9% | 112,600 |
2023/02/16 | 1,125 | 1,150 | 1,121 | 1,150 | +31 | +2.8% | 86,000 |
2023/02/15 | 1,137 | 1,138 | 1,111 | 1,119 | -23 | -2% | 108,700 |
2023/02/14 | 1,158 | 1,165 | 1,136 | 1,142 | -8 | -0.7% | 60,800 |
2023/02/13 | 1,142 | 1,153 | 1,127 | 1,150 | +7 | +0.6% | 93,600 |
2023/02/10 | 1,144 | 1,165 | 1,137 | 1,143 | -10 | -0.9% | 95,200 |
2023/02/09 | 1,140 | 1,163 | 1,140 | 1,153 | -3 | -0.3% | 96,800 |
2023/02/08 | 1,163 | 1,163 | 1,135 | 1,156 | ±0 | ±0% | 131,300 |
2023/02/07 | 1,161 | 1,165 | 1,141 | 1,156 | -3 | -0.3% | 121,500 |
2023/02/06 | 1,158 | 1,176 | 1,158 | 1,159 | +10 | +0.9% | 97,500 |
2023/02/03 | 1,167 | 1,170 | 1,141 | 1,149 | -15 | -1.3% | 101,500 |
2023/02/02 | 1,195 | 1,203 | 1,151 | 1,164 | -24 | -2% | 149,700 |
2023/02/01 | 1,183 | 1,219 | 1,181 | 1,188 | +13 | +1.1% | 140,600 |
2023/01/31 | 1,188 | 1,200 | 1,171 | 1,175 | -3 | -0.3% | 103,800 |
2023/01/30 | 1,176 | 1,198 | 1,169 | 1,178 | +1 | +0.1% | 371,500 |
2023/01/27 | 1,172 | 1,189 | 1,168 | 1,177 | +5 | +0.4% | 122,800 |
2023/01/26 | 1,187 | 1,197 | 1,172 | 1,172 | -8 | -0.7% | 108,600 |
2023/01/25 | 1,175 | 1,194 | 1,161 | 1,180 | -10 | -0.8% | 100,600 |
2023/01/24 | 1,182 | 1,196 | 1,158 | 1,190 | +28 | +2.4% | 189,300 |
2023/01/23 | 1,137 | 1,180 | 1,131 | 1,162 | +33 | +2.9% | 194,000 |
2023/01/20 | 1,143 | 1,152 | 1,121 | 1,129 | -16 | -1.4% | 105,600 |
2023/01/19 | 1,105 | 1,160 | 1,100 | 1,145 | +30 | +2.7% | 209,000 |
2023/01/18 | 1,087 | 1,126 | 1,087 | 1,115 | +32 | +3% | 120,000 |
2023/01/17 | 1,077 | 1,094 | 1,074 | 1,083 | +20 | +1.9% | 147,400 |
2023/01/16 | 1,065 | 1,097 | 1,063 | 1,063 | -10 | -0.9% | 138,700 |
2023/01/13 | 1,086 | 1,094 | 1,068 | 1,073 | -35 | -3.2% | 178,200 |
2023/01/12 | 1,120 | 1,123 | 1,092 | 1,108 | +6 | +0.5% | 112,600 |
2023/01/11 | 1,110 | 1,128 | 1,100 | 1,102 | -5 | -0.5% | 86,500 |
2023/01/10 | 1,086 | 1,107 | 1,083 | 1,107 | +35 | +3.3% | 98,700 |
2023/01/06 | 1,055 | 1,077 | 1,052 | 1,072 | +1 | +0.1% | 88,500 |
2023/01/05 | 1,076 | 1,081 | 1,055 | 1,071 | +16 | +1.5% | 97,900 |
2023/01/04 | 1,081 | 1,083 | 1,051 | 1,055 | -26 | -2.4% | 169,900 |
2022/12/30 | 1,060 | 1,090 | 1,060 | 1,081 | +33 | +3.1% | 133,000 |
2022/12/29 | 1,027 | 1,052 | 1,027 | 1,048 | +22 | +2.1% | 115,900 |
2022/12/28 | 1,045 | 1,045 | 1,014 | 1,026 | -31 | -2.9% | 199,700 |
2022/12/27 | 1,059 | 1,073 | 1,050 | 1,057 | ±0 | ±0% | 126,900 |
2022/12/26 | 1,062 | 1,062 | 1,049 | 1,057 | -10 | -0.9% | 94,500 |
2022/12/23 | 1,053 | 1,070 | 1,046 | 1,067 | -3 | -0.3% | 180,400 |
2022/12/22 | 1,077 | 1,083 | 1,065 | 1,070 | +12 | +1.1% | 106,200 |
2022/12/21 | 1,067 | 1,073 | 1,041 | 1,058 | -17 | -1.6% | 244,000 |
2022/12/20 | 1,122 | 1,124 | 1,067 | 1,075 | -69 | -6% | 292,300 |
2022/12/19 | 1,130 | 1,159 | 1,126 | 1,144 | +5 | +0.4% | 198,600 |
2022/12/16 | 1,126 | 1,147 | 1,120 | 1,139 | -16 | -1.4% | 289,200 |
2022/12/15 | 1,180 | 1,181 | 1,152 | 1,155 | -26 | -2.2% | 266,000 |
2022/12/14 | 1,201 | 1,212 | 1,181 | 1,181 | -16 | -1.3% | 218,500 |
2022/12/13 | 1,186 | 1,204 | 1,176 | 1,197 | +1 | +0.1% | 202,500 |
301~
350
件表示中 / 4432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 | 65,400円 | +10.0% | -55.1% | 2.14% | 42.41倍 | 2.89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 |
gumi | 37,200円 | +18.7% | - | 1.34% | 147.04倍 | 0.87倍 |
|
スマホゲームを開発・運営。ブロックチェーンゲーム領域でコンテンツ開発などを推進 |
エニグモ | 34,300円 | +4.8% | +7.9% | 2.92% | 15.12倍 | 1.30倍 |
|
服飾に特化したネット通販「バイマ」運営。海外在住バイヤーの出品に特徴。売買手数料が収益源 |
サイバトラスト | 178,600円 | +11.4% | +16.0% | 0.98% | 16.83倍 | 2.40倍 |
|
SBテクノロジー傘下、認証・セキュリティが主力、Linuxに強く、IoT事業を育成中 |
カウリス | 237,400円 | +36.8% | +58.0% | 0.00% | 46.61倍 | 32.04倍 |
|
- |
市場注目の銘柄
チャート関連のコラム