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 |
|---|---|---|---|---|---|---|---|
| 2010/08/02 | 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 |
| 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 |
3701～
3750
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
