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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 1,190 | 1,200 | 1,140 | 1,146 | -38 | -3.2% | 31,000 |
| 2022/01/24 | 1,160 | 1,199 | 1,142 | 1,184 | -5 | -0.4% | 24,000 |
| 2022/01/21 | 1,163 | 1,194 | 1,159 | 1,189 | -16 | -1.3% | 15,000 |
| 2022/01/20 | 1,151 | 1,211 | 1,138 | 1,205 | +32 | +2.7% | 32,300 |
| 2022/01/19 | 1,203 | 1,223 | 1,173 | 1,173 | -59 | -4.8% | 30,000 |
| 2022/01/18 | 1,206 | 1,268 | 1,196 | 1,232 | +22 | +1.8% | 32,200 |
| 2022/01/17 | 1,225 | 1,250 | 1,204 | 1,210 | -15 | -1.2% | 20,200 |
| 2022/01/14 | 1,230 | 1,239 | 1,200 | 1,225 | -16 | -1.3% | 31,400 |
| 2022/01/13 | 1,266 | 1,273 | 1,224 | 1,241 | -25 | -2% | 38,900 |
| 2022/01/12 | 1,250 | 1,287 | 1,243 | 1,266 | +44 | +3.6% | 36,200 |
| 2022/01/11 | 1,230 | 1,230 | 1,201 | 1,222 | -10 | -0.8% | 32,300 |
| 2022/01/07 | 1,218 | 1,243 | 1,191 | 1,232 | +16 | +1.3% | 35,200 |
| 2022/01/06 | 1,247 | 1,247 | 1,206 | 1,216 | -56 | -4.4% | 39,400 |
| 2022/01/05 | 1,340 | 1,345 | 1,262 | 1,272 | -67 | -5% | 64,900 |
| 2022/01/04 | 1,369 | 1,369 | 1,320 | 1,339 | -6 | -0.4% | 30,400 |
| 2021/12/30 | 1,385 | 1,385 | 1,336 | 1,345 | -33 | -2.4% | 18,700 |
| 2021/12/29 | 1,340 | 1,396 | 1,328 | 1,378 | +32 | +2.4% | 22,900 |
| 2021/12/28 | 1,322 | 1,350 | 1,309 | 1,346 | +14 | +1.1% | 64,400 |
| 2021/12/27 | 1,375 | 1,375 | 1,323 | 1,332 | -52 | -3.8% | 44,400 |
| 2021/12/24 | 1,371 | 1,416 | 1,370 | 1,384 | +13 | +0.9% | 38,000 |
| 2021/12/23 | 1,397 | 1,432 | 1,311 | 1,371 | -15 | -1.1% | 45,600 |
| 2021/12/22 | 1,334 | 1,390 | 1,334 | 1,386 | +47 | +3.5% | 36,700 |
| 2021/12/21 | 1,321 | 1,363 | 1,299 | 1,339 | +48 | +3.7% | 51,800 |
| 2021/12/20 | 1,360 | 1,387 | 1,291 | 1,291 | -96 | -6.9% | 83,900 |
| 2021/12/17 | 1,400 | 1,407 | 1,375 | 1,387 | -33 | -2.3% | 19,900 |
| 2021/12/16 | 1,468 | 1,482 | 1,410 | 1,420 | -15 | -1% | 19,100 |
| 2021/12/15 | 1,406 | 1,464 | 1,400 | 1,435 | +12 | +0.8% | 19,700 |
| 2021/12/14 | 1,474 | 1,474 | 1,400 | 1,423 | -57 | -3.9% | 29,100 |
| 2021/12/13 | 1,502 | 1,510 | 1,477 | 1,480 | -16 | -1.1% | 13,300 |
| 2021/12/10 | 1,560 | 1,560 | 1,496 | 1,496 | -68 | -4.3% | 24,100 |
| 2021/12/09 | 1,530 | 1,577 | 1,530 | 1,564 | +35 | +2.3% | 25,700 |
| 2021/12/08 | 1,560 | 1,560 | 1,516 | 1,529 | -1 | -0.1% | 23,600 |
| 2021/12/07 | 1,461 | 1,538 | 1,461 | 1,530 | +87 | +6% | 29,300 |
| 2021/12/06 | 1,475 | 1,475 | 1,425 | 1,443 | -32 | -2.2% | 23,100 |
| 2021/12/03 | 1,385 | 1,475 | 1,380 | 1,475 | +94 | +6.8% | 48,500 |
| 2021/12/02 | 1,429 | 1,443 | 1,368 | 1,381 | -78 | -5.3% | 47,000 |
| 2021/12/01 | 1,420 | 1,465 | 1,349 | 1,459 | +37 | +2.6% | 54,400 |
| 2021/11/30 | 1,530 | 1,547 | 1,416 | 1,422 | -79 | -5.3% | 83,700 |
| 2021/11/29 | 1,500 | 1,558 | 1,480 | 1,501 | -51 | -3.3% | 45,000 |
| 2021/11/26 | 1,600 | 1,600 | 1,552 | 1,552 | -53 | -3.3% | 38,700 |
| 2021/11/25 | 1,639 | 1,663 | 1,605 | 1,605 | -34 | -2.1% | 31,000 |
| 2021/11/24 | 1,720 | 1,723 | 1,624 | 1,639 | -76 | -4.4% | 49,500 |
| 2021/11/22 | 1,725 | 1,747 | 1,657 | 1,715 | -9 | -0.5% | 36,900 |
| 2021/11/19 | 1,740 | 1,800 | 1,651 | 1,724 | -7 | -0.4% | 53,500 |
| 2021/11/18 | 1,738 | 1,745 | 1,660 | 1,731 | -14 | -0.8% | 64,100 |
| 2021/11/17 | 1,804 | 1,814 | 1,711 | 1,745 | -35 | -2% | 106,300 |
| 2021/11/16 | 1,564 | 1,820 | 1,546 | 1,780 | +258 | +17% | 232,100 |
| 2021/11/15 | 1,542 | 1,568 | 1,502 | 1,522 | -100 | -6.2% | 102,400 |
| 2021/11/12 | 1,568 | 1,639 | 1,568 | 1,622 | +77 | +5% | 60,300 |
| 2021/11/11 | 1,562 | 1,598 | 1,540 | 1,545 | -44 | -2.8% | 33,300 |
801～
850
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
