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 |
|---|---|---|---|---|---|---|---|
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 96.1 | 96.1 | 91.8 | 93.9 | -8.9 | -8.7% | 50,400 |
| 2010/06/04 | 99.2 | 102.8 | 99.2 | 102.8 | +3.9 | +3.9% | 21,600 |
| 2010/06/03 | 96.7 | 98.9 | 96.7 | 98.9 | +2.5 | +2.6% | 7,200 |
| 2010/06/02 | 96.1 | 96.7 | 96.1 | 96.4 | - | - | 7,200 |
| 2010/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/31 | 97.2 | 98.3 | 97.2 | 98.3 | +3.3 | +3.5% | 5,400 |
| 2010/05/28 | 93.9 | 97.2 | 93.9 | 95 | +1.7 | +1.8% | 16,200 |
| 2010/05/27 | 89.3 | 93.3 | 89.3 | 93.3 | -0.5 | -0.5% | 12,600 |
| 2010/05/26 | 93.8 | 93.8 | 93.8 | 93.8 | +4.9 | +5.5% | 3,600 |
| 2010/05/25 | 94.4 | 97.2 | 88.9 | 88.9 | -3.9 | -4.2% | 46,800 |
| 2010/05/24 | 90.9 | 92.8 | 90.9 | 92.8 | +2.5 | +2.8% | 18,000 |
| 2010/05/21 | 91.7 | 92.5 | 90.1 | 90.3 | -5.3 | -5.5% | 21,600 |
| 2010/05/20 | 91.4 | 95.6 | 91.4 | 95.6 | +2 | +2.1% | 18,000 |
| 2010/05/19 | 97.1 | 97.1 | 90.6 | 93.6 | -2.3 | -2.4% | 72,000 |
| 2010/05/18 | 99.5 | 103.3 | 95.9 | 95.9 | -1.4 | -1.4% | 37,800 |
| 2010/05/17 | 99.4 | 100 | 96.2 | 97.3 | -2.1 | -2.1% | 25,200 |
| 2010/05/14 | 101.1 | 102.2 | 97.2 | 99.4 | -1.7 | -1.7% | 37,800 |
| 2010/05/13 | 101.1 | 101.1 | 101.1 | 101.1 | -0.1 | -0.1% | 1,800 |
| 2010/05/12 | 102.8 | 102.8 | 101.1 | 101.2 | -2.6 | -2.5% | 41,400 |
| 2010/05/11 | 106.4 | 107.5 | 103.3 | 103.8 | -1.8 | -1.7% | 30,600 |
| 2010/05/10 | 102.8 | 107.2 | 102.8 | 105.6 | +2.3 | +2.2% | 18,000 |
| 2010/05/07 | 105.6 | 105.6 | 101.7 | 103.3 | -7.8 | -7% | 79,200 |
| 2010/05/06 | 111.1 | 111.1 | 111.1 | 111.1 | -1.7 | -1.5% | 10,800 |
| 2010/04/30 | 110.6 | 116.1 | 110.6 | 112.8 | +2.7 | +2.5% | 41,400 |
| 2010/04/28 | 109.7 | 110.9 | 109.7 | 110.1 | -1.3 | -1.2% | 19,800 |
| 2010/04/27 | 111.2 | 112.7 | 111.1 | 111.4 | -0.6 | -0.5% | 21,600 |
| 2010/04/26 | 112.7 | 114.6 | 109.4 | 112 | +3.8 | +3.5% | 45,000 |
| 2010/04/23 | 111.4 | 111.4 | 106.1 | 108.2 | -1.5 | -1.4% | 102,600 |
| 2010/04/22 | 112.8 | 112.8 | 109.5 | 109.7 | -1.4 | -1.3% | 36,000 |
| 2010/04/21 | 111.9 | 112 | 107.2 | 111.1 | -1.7 | -1.5% | 57,600 |
| 2010/04/20 | 115.6 | 115.8 | 109.5 | 112.8 | ±0 | ±0% | 106,200 |
| 2010/04/19 | 113.1 | 115 | 111.7 | 112.8 | -5.8 | -4.9% | 73,800 |
| 2010/04/16 | 122.8 | 123.2 | 116.4 | 118.6 | -5.5 | -4.4% | 91,800 |
| 2010/04/15 | 113.1 | 126.7 | 112.8 | 124.1 | +11.6 | +10.3% | 187,200 |
| 2010/04/14 | 110 | 112.8 | 107.2 | 112.5 | +4.7 | +4.4% | 39,600 |
| 2010/04/13 | 110.6 | 110.6 | 107.8 | 107.8 | -1.1 | -1% | 10,800 |
| 2010/04/12 | 109.4 | 109.4 | 107.5 | 108.9 | +1.7 | +1.6% | 18,000 |
| 2010/04/09 | 108.3 | 108.3 | 107.2 | 107.2 | +0.5 | +0.5% | 5,400 |
| 2010/04/08 | 108.3 | 108.3 | 106.7 | 106.7 | -1.6 | -1.5% | 3,600 |
| 2010/04/07 | 106.7 | 108.3 | 106.7 | 108.3 | +1.4 | +1.3% | 5,400 |
| 2010/04/06 | 105.6 | 106.9 | 105.6 | 106.9 | -2 | -1.8% | 5,400 |
| 2010/04/05 | 110 | 110 | 106.7 | 108.9 | ±0 | ±0% | 18,000 |
| 2010/04/02 | 104.5 | 108.9 | 104.5 | 108.9 | +4.4 | +4.2% | 27,000 |
| 2010/04/01 | 106 | 106 | 104.5 | 104.5 | -1.5 | -1.4% | 10,800 |
| 2010/03/31 | 106 | 106 | 106 | 106 | +2 | +1.9% | 5,400 |
| 2010/03/30 | 102.6 | 104 | 101.8 | 104 | -0.4 | -0.4% | 12,600 |
| 2010/03/29 | 104.4 | 104.4 | 104.4 | 104.4 | +2.2 | +2.2% | 1,800 |
| 2010/03/26 | 103.3 | 103.9 | 102.2 | 102.2 | -3.4 | -3.2% | 16,200 |
| 2010/03/25 | 111.7 | 112.8 | 105.6 | 105.6 | -3.8 | -3.5% | 52,200 |
3651～
3700
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
