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 |
|---|---|---|---|---|---|---|---|
| 2024/04/09 | 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 |
| 2024/02/08 | 1,223 | 1,274 | 1,208 | 1,256 | +51 | +4.2% | 50,100 |
| 2024/02/07 | 1,234 | 1,234 | 1,185 | 1,205 | -28 | -2.3% | 43,400 |
| 2024/02/06 | 1,224 | 1,234 | 1,210 | 1,233 | +2 | +0.2% | 8,600 |
| 2024/02/05 | 1,236 | 1,247 | 1,216 | 1,231 | +10 | +0.8% | 11,100 |
| 2024/02/02 | 1,232 | 1,241 | 1,217 | 1,221 | -11 | -0.9% | 15,900 |
| 2024/02/01 | 1,238 | 1,259 | 1,210 | 1,232 | -23 | -1.8% | 15,100 |
| 2024/01/31 | 1,215 | 1,265 | 1,205 | 1,255 | +44 | +3.6% | 36,300 |
| 2024/01/30 | 1,204 | 1,214 | 1,189 | 1,211 | +7 | +0.6% | 7,100 |
| 2024/01/29 | 1,208 | 1,209 | 1,196 | 1,204 | -4 | -0.3% | 10,200 |
| 2024/01/26 | 1,211 | 1,223 | 1,201 | 1,208 | -11 | -0.9% | 13,100 |
301～
350
件表示中 / 1166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 | 87,500円 | +11.7% | +5.6% | 1.03% | 19.65倍 | 3.20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 |
| テンダ | 77,200円 | +6.3% | -6.8% | 3.50% | 15.66倍 | 1.91倍 |
|
Ｗｅｂ関連の受託開発・保守・運用、ＳＥ派遣やマニュアル自動作成等ソフト販売。ゲーム制作も |
| フーバーブレ | 91,000円 | +28.1% | +51.5% | 0.00% | 12.16倍 | 3.29倍 |
|
セキュリティソフトと働き方改革ツールの開発・販売。受託開発と保守運用も手がける |
| インフォメティス | 104,000円 | +34.9% | +127.3% | 0.00% | 44.20倍 | 3.42倍 |
|
電力フロー可視化アプリ「エネノワ」展開。電力事業者向け支援も。東電系と連携。欧州にも進出 |
| ｉ－ｐｌｕｇ | 128,100円 | +20.0% | +20.6% | 0.00% | 12.14倍 | 3.55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
