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 |
|---|---|---|---|---|---|---|---|
| 2009/10/06 | 98.9 | 101.7 | 98.9 | 101.7 | +1.7 | +1.7% | 10,800 |
| 2009/10/05 | 100.6 | 101.1 | 100 | 100 | -1.1 | -1.1% | 28,800 |
| 2009/10/02 | 100 | 101.1 | 98.9 | 101.1 | -0.1 | -0.1% | 50,400 |
| 2009/10/01 | 101.1 | 101.7 | 101.1 | 101.2 | -1.5 | -1.5% | 37,800 |
| 2009/09/30 | 100.6 | 102.7 | 100 | 102.7 | +1.6 | +1.6% | 25,200 |
| 2009/09/29 | 101.6 | 101.6 | 101.1 | 101.1 | -0.5 | -0.5% | 5,400 |
| 2009/09/28 | 99.6 | 103.2 | 99.6 | 101.6 | -2.8 | -2.7% | 23,400 |
| 2009/09/25 | 106.1 | 106.1 | 101.9 | 104.4 | -2.8 | -2.6% | 27,000 |
| 2009/09/24 | 107.2 | 107.2 | 107.1 | 107.2 | +1.1 | +1% | 9,000 |
| 2009/09/18 | 106.7 | 106.7 | 102.8 | 106.1 | -1.7 | -1.6% | 28,800 |
| 2009/09/17 | 107.9 | 107.9 | 106.1 | 107.8 | +0.5 | +0.5% | 14,400 |
| 2009/09/16 | 108.8 | 109.4 | 107.3 | 107.3 | -1.6 | -1.5% | 16,200 |
| 2009/09/15 | 107.8 | 109.1 | 106.8 | 108.9 | +1.1 | +1% | 18,000 |
| 2009/09/14 | 109.2 | 109.2 | 107.1 | 107.8 | -3.6 | -3.2% | 61,200 |
| 2009/09/11 | 109.9 | 112.1 | 107.8 | 111.4 | +2 | +1.8% | 79,200 |
| 2009/09/10 | 109.4 | 111.4 | 108.1 | 109.4 | -1.7 | -1.5% | 43,200 |
| 2009/09/09 | 112.5 | 112.5 | 107.8 | 111.1 | ±0 | ±0% | 50,400 |
| 2009/09/08 | 112.7 | 112.8 | 107.2 | 111.1 | -0.5 | -0.4% | 55,800 |
| 2009/09/07 | 109.6 | 112.2 | 109.2 | 111.6 | -0.6 | -0.5% | 39,600 |
| 2009/09/04 | 111 | 113.2 | 109.4 | 112.2 | -1 | -0.9% | 73,800 |
| 2009/09/03 | 114.4 | 114.4 | 110.6 | 113.2 | +0.4 | +0.4% | 63,000 |
| 2009/09/02 | 111.1 | 113.9 | 108.9 | 112.8 | -1.1 | -1% | 82,800 |
| 2009/09/01 | 115 | 115.2 | 112.2 | 113.9 | -1.1 | -1% | 59,400 |
| 2009/08/31 | 123.9 | 123.9 | 108.9 | 115 | -11.1 | -8.8% | 334,800 |
| 2009/08/28 | 122.2 | 130.6 | 121.1 | 126.1 | +4.4 | +3.6% | 156,600 |
| 2009/08/27 | 125.6 | 125.6 | 116.8 | 121.7 | -8.3 | -6.4% | 167,400 |
| 2009/08/26 | 140 | 140 | 127.2 | 130 | -14.4 | -10% | 306,000 |
| 2009/08/25 | 115.6 | 144.4 | 115 | 144.4 | +22.2 | +18.2% | 534,600 |
| 2009/08/24 | 122.2 | 122.2 | 122.2 | 122.2 | +16.6 | +15.7% | 171,000 |
| 2009/08/21 | 102.9 | 106.1 | 102.8 | 105.6 | +2.8 | +2.7% | 46,800 |
| 2009/08/20 | 102.8 | 104.4 | 102.2 | 102.8 | -1.6 | -1.5% | 45,000 |
| 2009/08/19 | 102.2 | 105.3 | 99.4 | 104.4 | +2.2 | +2.2% | 41,400 |
| 2009/08/18 | 99.4 | 102.2 | 98.9 | 102.2 | +1.1 | +1.1% | 41,400 |
| 2009/08/17 | 100 | 101.1 | 98.4 | 101.1 | ±0 | ±0% | 19,800 |
| 2009/08/14 | 102.8 | 102.8 | 101.1 | 101.1 | -1.4 | -1.4% | 12,600 |
| 2009/08/13 | 102.8 | 103.9 | 102.2 | 102.5 | +0.8 | +0.8% | 9,000 |
| 2009/08/12 | 103.9 | 103.9 | 101.7 | 101.7 | -3.9 | -3.7% | 9,000 |
| 2009/08/11 | 100.4 | 105.6 | 100.4 | 105.6 | +5.2 | +5.2% | 37,800 |
| 2009/08/10 | 100 | 100.4 | 98.7 | 100.4 | +2.1 | +2.1% | 5,400 |
| 2009/08/07 | 99.4 | 99.4 | 98.3 | 98.3 | -1.1 | -1.1% | 7,200 |
| 2009/08/06 | 100.6 | 100.6 | 98.9 | 99.4 | +0.5 | +0.5% | 9,000 |
| 2009/08/05 | 100 | 101.1 | 98.5 | 98.9 | ±0 | ±0% | 12,600 |
| 2009/08/04 | 100 | 100 | 98.3 | 98.9 | -1.1 | -1.1% | 14,400 |
| 2009/08/03 | 97.8 | 100 | 97.8 | 100 | +1.1 | +1.1% | 7,200 |
| 2009/07/31 | 98.7 | 99.4 | 98.4 | 98.9 | +0.6 | +0.6% | 21,600 |
| 2009/07/30 | 101.4 | 103.1 | 98.3 | 98.3 | -1.7 | -1.7% | 21,600 |
| 2009/07/29 | 100 | 100 | 100 | 100 | ±0 | ±0% | 7,200 |
| 2009/07/28 | 103.6 | 103.6 | 98.9 | 100 | -5.3 | -5% | 19,800 |
| 2009/07/27 | 103.9 | 105.6 | 100 | 105.3 | +0.9 | +0.9% | 37,800 |
| 2009/07/24 | 106.7 | 107.2 | 101.6 | 104.4 | +1.1 | +1.1% | 72,000 |
3901～
3950
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
