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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,016 | 1,022 | 990 | 1,014 | +11 | +1.1% | 12,700 |
| 2024/04/22 | 990 | 1,006 | 984 | 1,003 | +20 | +2% | 48,100 |
| 2024/04/19 | 1,020 | 1,020 | 955 | 983 | -37 | -3.6% | 88,000 |
| 2024/04/18 | 980 | 1,034 | 979 | 1,020 | +19 | +1.9% | 51,400 |
| 2024/04/17 | 1,030 | 1,030 | 982 | 1,001 | -14 | -1.4% | 68,900 |
| 2024/04/16 | 1,069 | 1,077 | 1,003 | 1,015 | -57 | -5.3% | 147,100 |
| 2024/04/15 | 1,068 | 1,084 | 1,053 | 1,072 | -17 | -1.6% | 56,300 |
| 2024/04/12 | 1,149 | 1,149 | 1,088 | 1,089 | -49 | -4.3% | 73,500 |
| 2024/04/11 | 1,158 | 1,158 | 1,125 | 1,138 | -34 | -2.9% | 41,200 |
| 2024/04/10 | 1,184 | 1,191 | 1,160 | 1,172 | -12 | -1% | 12,600 |
| 2024/04/09 | 1,165 | 1,190 | 1,164 | 1,184 | +19 | +1.6% | 13,900 |
| 2024/04/08 | 1,190 | 1,190 | 1,158 | 1,165 | ±0 | ±0% | 36,700 |
| 2024/04/05 | 1,189 | 1,205 | 1,158 | 1,165 | -45 | -3.7% | 69,600 |
| 2024/04/04 | 1,211 | 1,234 | 1,177 | 1,210 | +1 | +0.1% | 39,900 |
| 2024/04/03 | 1,214 | 1,249 | 1,180 | 1,209 | -13 | -1.1% | 60,000 |
| 2024/04/02 | 1,291 | 1,298 | 1,221 | 1,222 | -69 | -5.3% | 88,400 |
| 2024/04/01 | 1,344 | 1,344 | 1,289 | 1,291 | -46 | -3.4% | 48,700 |
| 2024/03/29 | 1,289 | 1,340 | 1,289 | 1,337 | +46 | +3.6% | 29,100 |
| 2024/03/28 | 1,313 | 1,340 | 1,291 | 1,291 | -21 | -1.6% | 25,900 |
| 2024/03/27 | 1,329 | 1,352 | 1,305 | 1,312 | -3 | -0.2% | 30,200 |
| 2024/03/26 | 1,330 | 1,337 | 1,285 | 1,315 | -17 | -1.3% | 41,600 |
| 2024/03/25 | 1,333 | 1,360 | 1,330 | 1,332 | -9 | -0.7% | 17,900 |
| 2024/03/22 | 1,340 | 1,359 | 1,331 | 1,341 | ±0 | ±0% | 16,200 |
| 2024/03/21 | 1,380 | 1,383 | 1,341 | 1,341 | -34 | -2.5% | 30,200 |
| 2024/03/19 | 1,346 | 1,389 | 1,320 | 1,375 | +27 | +2% | 30,400 |
| 2024/03/18 | 1,349 | 1,368 | 1,336 | 1,348 | +15 | +1.1% | 23,000 |
| 2024/03/15 | 1,356 | 1,356 | 1,311 | 1,333 | -12 | -0.9% | 25,600 |
| 2024/03/14 | 1,335 | 1,345 | 1,308 | 1,345 | +25 | +1.9% | 29,800 |
| 2024/03/13 | 1,365 | 1,365 | 1,300 | 1,320 | -30 | -2.2% | 53,400 |
| 2024/03/12 | 1,320 | 1,354 | 1,278 | 1,350 | +44 | +3.4% | 89,400 |
| 2024/03/11 | 1,324 | 1,385 | 1,269 | 1,306 | -74 | -5.4% | 209,900 |
| 2024/03/08 | 1,421 | 1,445 | 1,378 | 1,380 | -90 | -6.1% | 126,200 |
| 2024/03/07 | 1,482 | 1,519 | 1,446 | 1,470 | +18 | +1.2% | 166,800 |
| 2024/03/06 | 1,371 | 1,465 | 1,346 | 1,452 | +21 | +1.5% | 142,200 |
| 2024/03/05 | 1,361 | 1,466 | 1,357 | 1,431 | +42 | +3% | 151,400 |
| 2024/03/04 | 1,298 | 1,398 | 1,282 | 1,389 | +131 | +10.4% | 153,100 |
| 2024/03/01 | 1,314 | 1,315 | 1,233 | 1,258 | -57 | -4.3% | 56,400 |
| 2024/02/29 | 1,270 | 1,320 | 1,266 | 1,315 | +43 | +3.4% | 39,800 |
| 2024/02/28 | 1,320 | 1,320 | 1,261 | 1,272 | -55 | -4.1% | 64,000 |
| 2024/02/27 | 1,325 | 1,373 | 1,292 | 1,327 | +32 | +2.5% | 87,200 |
| 2024/02/26 | 1,328 | 1,340 | 1,281 | 1,295 | -3 | -0.2% | 101,700 |
| 2024/02/22 | 1,289 | 1,317 | 1,226 | 1,298 | -17 | -1.3% | 101,600 |
| 2024/02/21 | 1,330 | 1,350 | 1,295 | 1,315 | +2 | +0.2% | 99,500 |
| 2024/02/20 | 1,266 | 1,347 | 1,266 | 1,313 | +77 | +6.2% | 159,700 |
| 2024/02/19 | 1,139 | 1,236 | 1,139 | 1,236 | +97 | +8.5% | 43,300 |
| 2024/02/16 | 1,096 | 1,153 | 1,090 | 1,139 | +40 | +3.6% | 45,300 |
| 2024/02/15 | 1,068 | 1,116 | 1,031 | 1,099 | +47 | +4.5% | 137,000 |
| 2024/02/14 | 1,162 | 1,162 | 1,052 | 1,052 | -122 | -10.4% | 110,200 |
| 2024/02/13 | 1,111 | 1,179 | 1,082 | 1,174 | -74 | -5.9% | 169,500 |
| 2024/02/09 | 1,272 | 1,293 | 1,237 | 1,248 | -8 | -0.6% | 73,600 |
251～
300
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
