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 |
|---|---|---|---|---|---|---|---|
| 2010/10/14 | 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 |
| 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 |
3651～
3700
件表示中 / 4758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 | 72,800円 | +10.5% | +0.2% | 3.02% | 16.44倍 | 3.35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 |
| 環境フレン | 5,500円 | -92.5% | - | 0.00% | - | 4.86倍 |
|
ＩＴ関連やビルメンテ、太陽光発電所の開発などを展開。リユース会社２３年買収で業容急拡大 |
| ＬａｂｏｒｏＡＩ | 102,200円 | +32.5% | +36.6% | 0.00% | 142.54倍 | 6.41倍 |
|
顧客の戦略・課題に合わせたカスタムＡＩ開発と導入コンサル展開。企業成長促すＡＩを訴求 |
| エニグモ | 38,000円 | +13.3% | -22.7% | 2.63% | 46.80倍 | 1.32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 |
| サーバーワクス | 203,400円 | +14.4% | +9.8% | 0.00% | 18.44倍 | 1.36倍 |
|
アマゾンのクラウド「ＡＷＳ」の課金代行、導入・運用支援を展開。グーグルクラウド関連育成中 |
市場注目の銘柄
チャート関連のコラム
