ｒａｋｕｍｏ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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,165 | 1,184 | 1,156 | 1,172 | +9 | +0.8% | 12,800 |
| 2022/04/07 | 1,217 | 1,225 | 1,154 | 1,163 | -63 | -5.1% | 32,000 |
| 2022/04/06 | 1,248 | 1,248 | 1,207 | 1,226 | -38 | -3% | 22,200 |
| 2022/04/05 | 1,280 | 1,287 | 1,245 | 1,264 | -5 | -0.4% | 28,500 |
| 2022/04/04 | 1,270 | 1,288 | 1,245 | 1,269 | +19 | +1.5% | 26,500 |
| 2022/04/01 | 1,221 | 1,261 | 1,187 | 1,250 | +13 | +1.1% | 27,900 |
| 2022/03/31 | 1,200 | 1,273 | 1,190 | 1,237 | +67 | +5.7% | 76,600 |
| 2022/03/30 | 1,122 | 1,180 | 1,122 | 1,170 | +46 | +4.1% | 36,800 |
| 2022/03/29 | 1,106 | 1,148 | 1,100 | 1,124 | +13 | +1.2% | 12,600 |
| 2022/03/28 | 1,139 | 1,145 | 1,101 | 1,111 | -28 | -2.5% | 12,800 |
| 2022/03/25 | 1,159 | 1,159 | 1,110 | 1,139 | +2 | +0.2% | 10,800 |
| 2022/03/24 | 1,118 | 1,145 | 1,109 | 1,137 | -2 | -0.2% | 19,500 |
| 2022/03/23 | 1,114 | 1,161 | 1,109 | 1,139 | +55 | +5.1% | 40,400 |
| 2022/03/22 | 1,104 | 1,134 | 1,078 | 1,084 | +28 | +2.7% | 37,400 |
| 2022/03/18 | 1,070 | 1,114 | 1,056 | 1,056 | -14 | -1.3% | 14,100 |
| 2022/03/17 | 1,051 | 1,123 | 1,051 | 1,070 | +26 | +2.5% | 45,700 |
| 2022/03/16 | 1,020 | 1,044 | 1,010 | 1,044 | +36 | +3.6% | 34,900 |
| 2022/03/15 | 1,000 | 1,016 | 984 | 1,008 | -2 | -0.2% | 9,400 |
| 2022/03/14 | 1,012 | 1,018 | 998 | 1,010 | +13 | +1.3% | 7,600 |
| 2022/03/11 | 1,020 | 1,020 | 975 | 997 | -25 | -2.4% | 16,500 |
| 2022/03/10 | 1,020 | 1,036 | 1,011 | 1,022 | +46 | +4.7% | 17,000 |
| 2022/03/09 | 971 | 999 | 963 | 976 | -4 | -0.4% | 18,500 |
| 2022/03/08 | 971 | 1,022 | 971 | 980 | -21 | -2.1% | 33,000 |
| 2022/03/07 | 1,001 | 1,028 | 967 | 1,001 | -52 | -4.9% | 43,200 |
| 2022/03/04 | 1,111 | 1,113 | 1,032 | 1,053 | -69 | -6.1% | 45,600 |
| 2022/03/03 | 1,188 | 1,188 | 1,108 | 1,122 | +14 | +1.3% | 21,200 |
| 2022/03/02 | 1,120 | 1,147 | 1,079 | 1,108 | -39 | -3.4% | 27,600 |
| 2022/03/01 | 1,070 | 1,147 | 1,061 | 1,147 | +96 | +9.1% | 33,900 |
| 2022/02/28 | 1,005 | 1,052 | 999 | 1,051 | +72 | +7.4% | 40,800 |
| 2022/02/25 | 921 | 985 | 921 | 979 | +59 | +6.4% | 55,400 |
| 2022/02/24 | 953 | 967 | 909 | 920 | -46 | -4.8% | 61,400 |
| 2022/02/22 | 978 | 1,007 | 962 | 966 | -32 | -3.2% | 33,600 |
| 2022/02/21 | 1,011 | 1,025 | 993 | 998 | -55 | -5.2% | 39,000 |
| 2022/02/18 | 1,010 | 1,060 | 988 | 1,053 | +47 | +4.7% | 61,700 |
| 2022/02/17 | 1,034 | 1,050 | 1,004 | 1,006 | +2 | +0.2% | 42,300 |
| 2022/02/16 | 1,031 | 1,047 | 990 | 1,004 | -9 | -0.9% | 62,200 |
| 2022/02/15 | 1,079 | 1,079 | 1,010 | 1,013 | -44 | -4.2% | 66,400 |
| 2022/02/14 | 1,030 | 1,080 | 1,026 | 1,057 | -223 | -17.4% | 137,200 |
| 2022/02/10 | 1,310 | 1,310 | 1,236 | 1,280 | +20 | +1.6% | 47,200 |
| 2022/02/09 | 1,230 | 1,276 | 1,211 | 1,260 | +54 | +4.5% | 26,300 |
| 2022/02/08 | 1,242 | 1,254 | 1,206 | 1,206 | -25 | -2% | 14,700 |
| 2022/02/07 | 1,216 | 1,257 | 1,200 | 1,231 | -3 | -0.2% | 28,300 |
| 2022/02/04 | 1,205 | 1,247 | 1,190 | 1,234 | +26 | +2.2% | 16,400 |
| 2022/02/03 | 1,230 | 1,234 | 1,198 | 1,208 | -27 | -2.2% | 27,900 |
| 2022/02/02 | 1,199 | 1,236 | 1,181 | 1,235 | +51 | +4.3% | 27,100 |
| 2022/02/01 | 1,142 | 1,200 | 1,142 | 1,184 | +52 | +4.6% | 35,500 |
| 2022/01/31 | 1,067 | 1,143 | 1,067 | 1,132 | +65 | +6.1% | 35,700 |
| 2022/01/28 | 1,106 | 1,120 | 1,066 | 1,067 | -39 | -3.5% | 38,000 |
| 2022/01/27 | 1,192 | 1,193 | 1,105 | 1,106 | -86 | -7.2% | 37,400 |
| 2022/01/26 | 1,136 | 1,193 | 1,136 | 1,192 | +46 | +4% | 24,500 |
751～
800
件表示中 / 1126件
類似銘柄と比較する
現在ご覧いただいている「ｒａｋｕｍｏ」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 |
|---|---|---|---|---|---|---|---|---|
| ｒａｋｕｍｏ | 84,500円 | +11.7% | +5.6% | 1.07% | 18.98倍 | 3.02倍 |
|
グループウェア拡張製品「ｒａｋｕｍｏ」を提供。低価格のクラウド型で安定収益積み上げ |
| サークレイス | 113,900円 | +25.9% | - | 0.00% | 32.34倍 | 6.07倍 |
|
米セールスフォースのコンサル柱。米サービスナウとの連携提案育成。パソナグループの持分社 |
| ソフトフロントＨ | 9,500円 | +24.3% | - | 0.00% | 69.85倍 | 46.57倍 |
|
コールセンター向けなどのＡＩロボとクラウド電話が柱。Ｍ＆ＡでＣＭＳ事業参入。再建途上 |
| 東和ハイシス | 219,500円 | +5.0% | +2.2% | 4.01% | 11.93倍 | 1.24倍 |
|
歯科医院向け電子カルテ統合システムを西日本中心に展開。無償サポートで更新比率高い |
| ｉ－ｐｌｕｇ | 123,400円 | +22.6% | +300.0% | 0.00% | 12.04倍 | 6.65倍 |
|
新卒採用支援の「ＯｆｆｅｒＢｏｘ」を運営。企業から学生にアプローチ。適性検査サービスも |
市場注目の銘柄
チャート関連のコラム
