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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 880 | 896 | 862 | 884 | -9 | -1% | 19,200 |
| 2022/05/18 | 896 | 914 | 881 | 893 | -1 | -0.1% | 40,700 |
| 2022/05/17 | 914 | 914 | 892 | 894 | -20 | -2.2% | 39,700 |
| 2022/05/16 | 915 | 954 | 903 | 914 | -49 | -5.1% | 43,600 |
| 2022/05/13 | 908 | 970 | 908 | 963 | +60 | +6.6% | 29,600 |
| 2022/05/12 | 940 | 944 | 903 | 903 | -51 | -5.3% | 64,000 |
| 2022/05/11 | 951 | 976 | 950 | 954 | -7 | -0.7% | 15,700 |
| 2022/05/10 | 950 | 966 | 933 | 961 | +5 | +0.5% | 27,900 |
| 2022/05/09 | 990 | 990 | 948 | 956 | -44 | -4.4% | 32,500 |
| 2022/05/06 | 1,008 | 1,009 | 987 | 1,000 | -14 | -1.4% | 13,600 |
| 2022/05/02 | 999 | 1,026 | 999 | 1,014 | +20 | +2% | 10,200 |
| 2022/04/28 | 1,020 | 1,020 | 985 | 994 | -24 | -2.4% | 24,600 |
| 2022/04/27 | 1,005 | 1,018 | 991 | 1,018 | -2 | -0.2% | 21,600 |
| 2022/04/26 | 1,027 | 1,059 | 1,017 | 1,020 | -4 | -0.4% | 13,200 |
| 2022/04/25 | 1,019 | 1,034 | 1,016 | 1,024 | -23 | -2.2% | 8,700 |
| 2022/04/22 | 1,057 | 1,060 | 1,010 | 1,047 | -29 | -2.7% | 21,900 |
| 2022/04/21 | 1,083 | 1,100 | 1,075 | 1,076 | -18 | -1.6% | 7,000 |
| 2022/04/20 | 1,092 | 1,105 | 1,063 | 1,094 | +2 | +0.2% | 19,900 |
| 2022/04/19 | 1,105 | 1,125 | 1,080 | 1,092 | -1 | -0.1% | 14,100 |
| 2022/04/18 | 1,091 | 1,102 | 1,060 | 1,093 | -8 | -0.7% | 15,300 |
| 2022/04/15 | 1,148 | 1,148 | 1,101 | 1,101 | -47 | -4.1% | 13,000 |
| 2022/04/14 | 1,160 | 1,164 | 1,136 | 1,148 | +15 | +1.3% | 5,100 |
| 2022/04/13 | 1,128 | 1,166 | 1,124 | 1,133 | +35 | +3.2% | 18,700 |
| 2022/04/12 | 1,110 | 1,141 | 1,095 | 1,098 | -41 | -3.6% | 15,500 |
| 2022/04/11 | 1,142 | 1,157 | 1,114 | 1,139 | -33 | -2.8% | 14,900 |
| 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 |
801～
850
件表示中 / 1201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 | 111,000円 | +11.7% | +5.6% | 0.81% | 24.93倍 | 3.73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 |
| ノムラシステム | 14,100円 | +6.0% | -19.0% | 2.30% | 22.42倍 | 2.01倍 |
|
独ＳＡＰのＥＲＰ（統合業務システム）導入コンサルや保守が軸、独自テンプレートも開発 |
| ＰＳＯＬ | 206,300円 | +8.1% | +16.5% | 1.21% | 19.31倍 | 1.88倍 |
|
資産運用会社など金融機関向けＳＩ（ＤＸ推進・コンサル）主力で元請け多い。ＲＰＡ関連等も |
| ガーラ | 22,900円 | +6.4% | - | 0.00% | - | 8.27倍 |
|
欧米向けＰＣオンラインゲームが中核。アプリ開発は韓国子会社で。新規事業として宿泊施設も |
| Ｍマート | 129,400円 | +11.6% | +21.6% | 1.93% | 15.86倍 | 3.49倍 |
|
業務用食材卸サイト「Ｍマート」、厨房機器・食器等卸サイト「Ｂｎｅｔ」などで電子商取引仲介 |
市場注目の銘柄
チャート関連のコラム
