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 |
|---|---|---|---|---|---|---|---|
| 2010/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/17 | 71.7 | 73.3 | 70 | 73.3 | +1.7 | +2.4% | 9,000 |
| 2010/08/16 | 71.7 | 71.7 | 70 | 71.6 | +1.6 | +2.3% | 19,800 |
| 2010/08/13 | 70 | 70 | 70 | 70 | -2.8 | -3.8% | 1,800 |
| 2010/08/12 | 74.4 | 74.4 | 72.5 | 72.8 | -2.8 | -3.7% | 10,800 |
| 2010/08/11 | 75.6 | 75.6 | 75.6 | 75.6 | - | - | 3,600 |
| 2010/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/09 | 73.9 | 76.1 | 73.9 | 76.1 | +4.2 | +5.8% | 5,400 |
| 2010/08/06 | 72 | 72.2 | 71.9 | 71.9 | -0.9 | -1.2% | 7,200 |
| 2010/08/05 | 74.4 | 74.4 | 72.8 | 72.8 | -2.3 | -3.1% | 5,400 |
| 2010/08/04 | 75 | 75.1 | 73.4 | 75.1 | ±0 | ±0% | 5,400 |
| 2010/08/03 | 81.1 | 81.1 | 75.1 | 75.1 | - | - | 34,200 |
| 2010/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/27 | 83.3 | 83.3 | 83.3 | 83.3 | - | - | 3,600 |
| 2010/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/23 | 82.3 | 82.3 | 82.3 | 82.3 | +1.6 | +2% | 14,400 |
| 2010/07/22 | 80.7 | 80.7 | 80.7 | 80.7 | -0.4 | -0.5% | 7,200 |
| 2010/07/21 | 81.1 | 81.1 | 81.1 | 81.1 | -1.6 | -1.9% | 1,800 |
| 2010/07/20 | 81.9 | 82.7 | 81.9 | 82.7 | -0.5 | -0.6% | 5,400 |
| 2010/07/16 | 86.1 | 86.1 | 83.2 | 83.2 | - | - | 18,000 |
| 2010/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/13 | 88.3 | 88.3 | 88.3 | 88.3 | - | - | 3,600 |
| 2010/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/09 | 84.4 | 87.2 | 84.4 | 87.2 | +1.6 | +1.9% | 7,200 |
| 2010/07/08 | 86.7 | 86.7 | 84.8 | 85.6 | - | - | 5,400 |
| 2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/06 | 86.7 | 86.7 | 86.7 | 86.7 | ±0 | ±0% | 1,800 |
| 2010/07/05 | 86.7 | 86.7 | 86.7 | 86.7 | ±0 | ±0% | 9,000 |
| 2010/07/02 | 86.7 | 86.7 | 86.7 | 86.7 | ±0 | ±0% | 3,600 |
| 2010/07/01 | 86.7 | 86.7 | 86.7 | 86.7 | -2.2 | -2.5% | 1,800 |
| 2010/06/30 | 88.9 | 88.9 | 88.9 | 88.9 | -1.1 | -1.2% | 16,200 |
| 2010/06/29 | 87.2 | 91.7 | 87.2 | 90 | +0.6 | +0.7% | 10,800 |
| 2010/06/28 | 89.7 | 90 | 88.9 | 89.4 | -6.2 | -6.5% | 45,000 |
| 2010/06/25 | 95.6 | 95.6 | 95.6 | 95.6 | +2.3 | +2.5% | 16,200 |
| 2010/06/24 | 91.1 | 93.3 | 91.1 | 93.3 | +2.2 | +2.4% | 28,800 |
| 2010/06/23 | 90.6 | 91.1 | 90 | 91.1 | - | - | 10,800 |
| 2010/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/21 | 91.6 | 92.8 | 91.6 | 92.8 | +1.1 | +1.2% | 12,600 |
| 2010/06/18 | 89.5 | 91.7 | 89.4 | 91.7 | -1 | -1.1% | 7,200 |
| 2010/06/17 | 92.7 | 92.7 | 92.7 | 92.7 | -0.1 | -0.1% | 1,800 |
| 2010/06/16 | 88.9 | 92.8 | 88.9 | 92.8 | +3.9 | +4.4% | 23,400 |
| 2010/06/15 | 90.7 | 90.7 | 88.9 | 88.9 | -2.2 | -2.4% | 27,000 |
| 2010/06/14 | 92.2 | 92.2 | 91.1 | 91.1 | -1.1 | -1.2% | 12,600 |
| 2010/06/11 | 92.2 | 92.2 | 92.2 | 92.2 | -2.2 | -2.3% | 3,600 |
| 2010/06/10 | 94.4 | 94.4 | 94.4 | 94.4 | +1.6 | +1.7% | 9,000 |
| 2010/06/09 | 92.8 | 92.8 | 88.9 | 92.8 | - | - | 25,200 |
3601～
3650
件表示中 / 4670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 |
| ファーストＡ | 163,500円 | +38.4% | +29.5% | 0.18% | 111.07倍 | 12.96倍 |
|
ＡＩ技術で経理業務を自動化、効率化実現。収益は継続課金中心。生成ＡＩの開発・活用進める |
| 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 | 169,600円 | +29.6% | +20.2% | 0.29% | 24.81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 |
| 旭情報 | 106,500円 | +7.1% | +7.3% | 3.00% | 13.68倍 | 1.42倍 |
|
独立系情報サービス会社。顧客企業の情報システム開発・構築・運用保守サービス事業を展開 |
市場注目の銘柄
チャート関連のコラム
