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 |
|---|---|---|---|---|---|---|---|
| 2009/05/13 | 62.9 | 66.1 | 62.8 | 66.1 | +3.2 | +5.1% | 39,600 |
| 2009/05/12 | 62.7 | 63.3 | 62.7 | 62.9 | +1.2 | +1.9% | 10,800 |
| 2009/05/11 | 63.3 | 63.3 | 61.7 | 61.7 | +0.6 | +1% | 7,200 |
| 2009/05/08 | 61.1 | 61.1 | 61.1 | 61.1 | +1.1 | +1.8% | 1,800 |
| 2009/05/07 | 58.9 | 60 | 58.9 | 60 | +1.1 | +1.9% | 7,200 |
| 2009/05/01 | 59.4 | 59.4 | 58.9 | 58.9 | +0.6 | +1% | 3,600 |
| 2009/04/30 | 57.6 | 63.3 | 57.6 | 58.3 | +1 | +1.7% | 12,600 |
| 2009/04/28 | 58.5 | 58.5 | 57.3 | 57.3 | -1.1 | -1.9% | 18,000 |
| 2009/04/27 | 60.3 | 60.6 | 58.4 | 58.4 | -3.8 | -6.1% | 21,600 |
| 2009/04/24 | 62.1 | 62.2 | 62.1 | 62.2 | -1.1 | -1.7% | 16,200 |
| 2009/04/23 | 62.3 | 63.4 | 59 | 63.3 | +6.6 | +11.6% | 45,000 |
| 2009/04/22 | 57 | 57 | 56.7 | 56.7 | ±0 | ±0% | 10,800 |
| 2009/04/21 | 56.7 | 56.7 | 56.7 | 56.7 | -1.6 | -2.7% | 1,800 |
| 2009/04/20 | 57.2 | 58.3 | 56.7 | 58.3 | +1.6 | +2.8% | 7,200 |
| 2009/04/17 | 55.3 | 56.7 | 55.3 | 56.7 | +1.1 | +2% | 5,400 |
| 2009/04/16 | 56.1 | 56.1 | 55 | 55.6 | - | - | 10,800 |
| 2009/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/14 | 56.7 | 56.7 | 55.8 | 55.8 | -0.9 | -1.6% | 7,200 |
| 2009/04/13 | 56.7 | 56.7 | 56.7 | 56.7 | -1.1 | -1.9% | 1,800 |
| 2009/04/10 | 57.8 | 57.8 | 57.8 | 57.8 | ±0 | ±0% | 5,400 |
| 2009/04/09 | 57.2 | 57.8 | 57.2 | 57.8 | - | - | 9,000 |
| 2009/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/07 | 55.6 | 56.7 | 55.6 | 56.7 | -1.1 | -1.9% | 9,000 |
| 2009/04/06 | 56 | 57.8 | 55.7 | 57.8 | +1.9 | +3.4% | 9,000 |
| 2009/04/03 | 56.4 | 56.4 | 55.9 | 55.9 | +0.3 | +0.5% | 7,200 |
| 2009/04/02 | 55.6 | 55.7 | 55.6 | 55.6 | -0.6 | -1.1% | 18,000 |
| 2009/04/01 | 56.1 | 56.2 | 56.1 | 56.2 | +0.6 | +1.1% | 9,000 |
| 2009/03/31 | 54.7 | 57.8 | 54.4 | 55.6 | -2.2 | -3.8% | 12,600 |
| 2009/03/30 | 56.7 | 57.8 | 54.5 | 57.8 | +2.2 | +4% | 5,400 |
| 2009/03/27 | 55.6 | 55.7 | 55.6 | 55.6 | -3.8 | -6.4% | 9,000 |
| 2009/03/26 | 59.4 | 59.4 | 59.4 | 59.4 | +0.1 | +0.2% | 19,800 |
| 2009/03/25 | 58.9 | 60 | 57.1 | 59.3 | +3.7 | +6.7% | 46,800 |
| 2009/03/24 | 54.1 | 55.6 | 54.1 | 55.6 | +1.5 | +2.8% | 16,200 |
| 2009/03/23 | 54.6 | 54.6 | 54.1 | 54.1 | -0.5 | -0.9% | 14,400 |
| 2009/03/19 | 54.6 | 54.6 | 54.6 | 54.6 | +0.2 | +0.4% | 5,400 |
| 2009/03/18 | 55.6 | 55.6 | 54.4 | 54.4 | -1.2 | -2.2% | 54,000 |
| 2009/03/17 | 55 | 55.6 | 55 | 55.6 | +1.7 | +3.2% | 10,800 |
| 2009/03/16 | 52.8 | 53.9 | 52.8 | 53.9 | +1 | +1.9% | 3,600 |
| 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 |
4001～
4050
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
