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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 56.1 | 56.1 | 55.8 | 55.8 | -0.3 | -0.5% | 7,200 |
| 2010/10/15 | 55.6 | 56.1 | 55.6 | 56.1 | +0.5 | +0.9% | 7,200 |
| 2010/10/14 | 55.8 | 55.8 | 54.6 | 55.6 | - | - | 12,600 |
| 2010/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/12 | 59.2 | 59.2 | 57.5 | 57.5 | ±0 | ±0% | 3,600 |
| 2010/10/08 | 56.9 | 57.5 | 55.8 | 57.5 | +1.7 | +3% | 5,400 |
| 2010/10/07 | 57 | 57 | 55.7 | 55.8 | -2 | -3.5% | 5,400 |
| 2010/10/06 | 58.1 | 58.3 | 55.3 | 57.8 | -1.9 | -3.2% | 37,800 |
| 2010/10/05 | 60.4 | 60.4 | 59.7 | 59.7 | -2.4 | -3.9% | 7,200 |
| 2010/10/04 | 62.1 | 62.1 | 62.1 | 62.1 | -0.5 | -0.8% | 1,800 |
| 2010/10/01 | 62.5 | 62.8 | 62.3 | 62.6 | -1.6 | -2.5% | 12,600 |
| 2010/09/30 | 64.2 | 64.2 | 64.2 | 64.2 | -3 | -4.5% | 9,000 |
| 2010/09/29 | 67.2 | 67.2 | 67.2 | 67.2 | +0.5 | +0.7% | 9,000 |
| 2010/09/28 | 62.4 | 66.7 | 62.4 | 66.7 | +3.4 | +5.4% | 10,800 |
| 2010/09/27 | 65 | 65 | 63.3 | 63.3 | -3.4 | -5.1% | 10,800 |
| 2010/09/24 | 66.1 | 68.3 | 65 | 66.7 | +3.6 | +5.7% | 37,800 |
| 2010/09/22 | 63.3 | 63.3 | 61.3 | 63.1 | -0.4 | -0.6% | 16,200 |
| 2010/09/21 | 63.6 | 63.6 | 63.5 | 63.5 | ±0 | ±0% | 5,400 |
| 2010/09/17 | 63.5 | 63.5 | 63.5 | 63.5 | -0.9 | -1.4% | 3,600 |
| 2010/09/16 | 66.6 | 66.6 | 64.4 | 64.4 | -2.3 | -3.4% | 10,800 |
| 2010/09/15 | 63.9 | 66.7 | 63.4 | 66.7 | +2.3 | +3.6% | 10,800 |
| 2010/09/14 | 63.9 | 64.4 | 63.9 | 64.4 | +1.1 | +1.7% | 5,400 |
| 2010/09/13 | 63.3 | 63.3 | 63.3 | 63.3 | - | - | 9,000 |
| 2010/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/07 | 66.1 | 67.8 | 66.1 | 66.7 | -2.7 | -3.9% | 9,000 |
| 2010/09/06 | 70 | 70 | 69.4 | 69.4 | +4.4 | +6.8% | 5,400 |
| 2010/09/03 | 63.4 | 65 | 63.4 | 65 | +1.7 | +2.7% | 10,800 |
| 2010/09/02 | 63.3 | 63.3 | 63.3 | 63.3 | ±0 | ±0% | 3,600 |
| 2010/09/01 | 65 | 65 | 63.3 | 63.3 | -3.1 | -4.7% | 3,600 |
| 2010/08/31 | 66.4 | 66.4 | 66.4 | 66.4 | - | - | 1,800 |
| 2010/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/26 | 66.7 | 69.4 | 65.6 | 69.4 | +2.7 | +4% | 7,200 |
| 2010/08/25 | 71.1 | 71.1 | 66.7 | 66.7 | -2.7 | -3.9% | 36,000 |
| 2010/08/24 | 69.7 | 69.8 | 69.4 | 69.4 | -0.6 | -0.9% | 9,000 |
| 2010/08/23 | 72.7 | 72.7 | 70 | 70 | - | - | 7,200 |
| 2010/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/19 | 73.3 | 73.3 | 73.3 | 73.3 | - | - | 1,800 |
| 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 |
3601～
3650
件表示中 / 4710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 | 68,700円 | +10.5% | +0.2% | 3.20% | 15.52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 |
| サクラＫＣＳ | 138,500円 | +1.6% | +3.8% | 2.45% | 14.50倍 | 0.78倍 |
|
ソフト開発、データセンター主体。自治体、三井住友銀、富士通向け多い。兵庫中心から首都圏も |
| システムディ | 237,300円 | +8.5% | +12.2% | 1.14% | 24.28倍 | 3.16倍 |
|
特定業種特化のソフトを開発販売。大学用と健康クラブ用の管理ソフトが２本柱。自治体開拓中 |
| ユニリタ | 189,800円 | +7.0% | +19.9% | 3.79% | 16.94倍 | 1.20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 |
| テクノロジー | 88,700円 | +43.4% | +48.8% | 0.00% | 27.19倍 | 11.96倍 |
|
２３年７月再エネ事業買収、主軸に。遊技機向け映像ソフト開発。ＡＩ活用の企業業務システムも |
市場注目の銘柄
チャート関連のコラム
