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 |
|---|---|---|---|---|---|---|---|
| 2009/03/13 | 55 | 55 | 52.9 | 52.9 | +0.7 | +1.3% | 9,000 |
| 2009/03/12 | 54.2 | 54.2 | 52.2 | 52.2 | -3.6 | -6.5% | 10,800 |
| 2009/03/11 | 56.1 | 56.1 | 55.8 | 55.8 | +0.8 | +1.5% | 9,000 |
| 2009/03/10 | 55.6 | 55.6 | 55 | 55 | -0.6 | -1.1% | 7,200 |
| 2009/03/09 | 55.6 | 55.6 | 55.6 | 55.6 | ±0 | ±0% | 1,800 |
| 2009/03/06 | 55 | 55.6 | 53.4 | 55.6 | -3.8 | -6.4% | 19,800 |
| 2009/03/05 | 55.6 | 61.1 | 55.6 | 59.4 | ±0 | ±0% | 25,200 |
| 2009/03/04 | 61.1 | 62.2 | 53.9 | 59.4 | -2.3 | -3.7% | 66,600 |
| 2009/03/03 | 66.1 | 66.1 | 61.7 | 61.7 | -4.4 | -6.7% | 93,600 |
| 2009/03/02 | 66.1 | 66.1 | 66.1 | 66.1 | -11.1 | -14.4% | 50,400 |
| 2009/02/27 | 77.2 | 77.2 | 77.2 | 77.2 | +0.5 | +0.7% | 1,800 |
| 2009/02/26 | 77.8 | 77.8 | 76.1 | 76.7 | -6.1 | -7.4% | 7,200 |
| 2009/02/25 | 81.7 | 82.8 | 81.7 | 82.8 | +7.8 | +10.4% | 23,400 |
| 2009/02/24 | 78.8 | 78.9 | 74.4 | 75 | -4.4 | -5.5% | 45,000 |
| 2009/02/23 | 80.6 | 80.6 | 79.4 | 79.4 | -1.2 | -1.5% | 3,600 |
| 2009/02/20 | 80.6 | 80.6 | 80.6 | 80.6 | ±0 | ±0% | 1,800 |
| 2009/02/19 | 83.3 | 83.3 | 80.6 | 80.6 | -1.6 | -1.9% | 9,000 |
| 2009/02/18 | 80 | 82.2 | 80 | 82.2 | +3.9 | +5% | 9,000 |
| 2009/02/17 | 78.6 | 78.9 | 78.3 | 78.3 | -5 | -6% | 9,000 |
| 2009/02/16 | 75.9 | 83.3 | 75.9 | 83.3 | +6.9 | +9% | 16,200 |
| 2009/02/13 | 76.1 | 77.8 | 76.1 | 76.4 | -1.4 | -1.8% | 14,400 |
| 2009/02/12 | 75 | 77.8 | 75 | 77.8 | +2.5 | +3.3% | 12,600 |
| 2009/02/10 | 75.6 | 75.6 | 75 | 75.3 | -1.4 | -1.8% | 19,800 |
| 2009/02/09 | 76.7 | 77.8 | 74.5 | 76.7 | ±0 | ±0% | 23,400 |
| 2009/02/06 | 76.9 | 77.2 | 76.7 | 76.7 | -1.1 | -1.4% | 27,000 |
| 2009/02/05 | 76.7 | 78.3 | 76.7 | 77.8 | +2.2 | +2.9% | 18,000 |
| 2009/02/04 | 76.9 | 76.9 | 75.6 | 75.6 | -1.3 | -1.7% | 7,200 |
| 2009/02/03 | 75 | 78.1 | 75 | 76.9 | +1.3 | +1.7% | 14,400 |
| 2009/02/02 | 76.7 | 78.9 | 75.6 | 75.6 | -2.2 | -2.8% | 21,600 |
| 2009/01/30 | 79.4 | 79.4 | 77.8 | 77.8 | - | - | 5,400 |
| 2009/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/28 | 80.6 | 80.6 | 80.6 | 80.6 | -2.2 | -2.7% | 18,000 |
| 2009/01/27 | 83.3 | 84.4 | 81.7 | 82.8 | ±0 | ±0% | 10,800 |
| 2009/01/26 | 82.8 | 82.8 | 82.8 | 82.8 | +2.2 | +2.7% | 7,200 |
| 2009/01/23 | 83.3 | 83.3 | 80.6 | 80.6 | +1.7 | +2.2% | 28,800 |
| 2009/01/22 | 79.4 | 81.1 | 78.9 | 78.9 | +1.3 | +1.7% | 12,600 |
| 2009/01/21 | 77.6 | 77.6 | 77.6 | 77.6 | -0.2 | -0.3% | 5,400 |
| 2009/01/20 | 77.8 | 77.8 | 77.8 | 77.8 | ±0 | ±0% | 3,600 |
| 2009/01/19 | 77.8 | 77.8 | 75.6 | 77.8 | - | - | 9,000 |
| 2009/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/15 | 74.4 | 79.9 | 74.4 | 79.9 | -0.1 | -0.1% | 9,000 |
| 2009/01/14 | 76.4 | 80 | 75 | 80 | +3.7 | +4.8% | 7,200 |
| 2009/01/13 | 79.4 | 79.4 | 76.1 | 76.3 | -6.5 | -7.9% | 14,400 |
| 2009/01/09 | 82.8 | 82.8 | 82.8 | 82.8 | - | - | 1,800 |
| 2009/01/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/07 | 84.1 | 84.1 | 79.4 | 80.6 | -1.6 | -1.9% | 16,200 |
| 2009/01/06 | 83.3 | 84.4 | 81.7 | 82.2 | +6.6 | +8.7% | 21,600 |
| 2009/01/05 | 74.4 | 76.7 | 74.4 | 75.6 | +1.4 | +1.9% | 41,400 |
| 2008/12/30 | 73.9 | 74.2 | 73.9 | 74.2 | -0.8 | -1.1% | 9,000 |
| 2008/12/29 | 77.2 | 77.2 | 75 | 75 | -5 | -6.3% | 45,000 |
3951～
4000
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
