ラクーンホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,387 | 1,412 | 1,369 | 1,372 | -2 | -0.1% | 172,400 |
| 2022/08/25 | 1,378 | 1,393 | 1,361 | 1,374 | +16 | +1.2% | 170,900 |
| 2022/08/24 | 1,345 | 1,358 | 1,328 | 1,358 | +3 | +0.2% | 143,900 |
| 2022/08/23 | 1,375 | 1,384 | 1,355 | 1,355 | -14 | -1% | 160,300 |
| 2022/08/22 | 1,350 | 1,374 | 1,340 | 1,369 | -3 | -0.2% | 153,300 |
| 2022/08/19 | 1,391 | 1,392 | 1,369 | 1,372 | -14 | -1% | 130,800 |
| 2022/08/18 | 1,390 | 1,401 | 1,375 | 1,386 | -23 | -1.6% | 177,700 |
| 2022/08/17 | 1,376 | 1,425 | 1,375 | 1,409 | +23 | +1.7% | 267,000 |
| 2022/08/16 | 1,345 | 1,405 | 1,336 | 1,386 | +52 | +3.9% | 384,600 |
| 2022/08/15 | 1,345 | 1,345 | 1,270 | 1,334 | -17 | -1.3% | 622,400 |
| 2022/08/12 | 1,345 | 1,364 | 1,337 | 1,351 | +14 | +1% | 496,200 |
| 2022/08/10 | 1,425 | 1,433 | 1,296 | 1,337 | -118 | -8.1% | 748,200 |
| 2022/08/09 | 1,490 | 1,490 | 1,441 | 1,455 | -48 | -3.2% | 348,600 |
| 2022/08/08 | 1,560 | 1,565 | 1,501 | 1,503 | -66 | -4.2% | 146,400 |
| 2022/08/05 | 1,575 | 1,584 | 1,563 | 1,569 | -1 | -0.1% | 127,900 |
| 2022/08/04 | 1,575 | 1,584 | 1,551 | 1,570 | +22 | +1.4% | 145,600 |
| 2022/08/03 | 1,543 | 1,553 | 1,522 | 1,548 | +31 | +2% | 140,500 |
| 2022/08/02 | 1,545 | 1,578 | 1,502 | 1,517 | -14 | -0.9% | 153,100 |
| 2022/08/01 | 1,524 | 1,531 | 1,468 | 1,531 | +5 | +0.3% | 180,100 |
| 2022/07/29 | 1,524 | 1,546 | 1,505 | 1,526 | +2 | +0.1% | 183,200 |
| 2022/07/28 | 1,504 | 1,530 | 1,490 | 1,524 | +14 | +0.9% | 204,400 |
| 2022/07/27 | 1,465 | 1,519 | 1,456 | 1,510 | +55 | +3.8% | 283,600 |
| 2022/07/26 | 1,459 | 1,459 | 1,408 | 1,455 | -12 | -0.8% | 212,400 |
| 2022/07/25 | 1,505 | 1,505 | 1,449 | 1,467 | -67 | -4.4% | 294,100 |
| 2022/07/22 | 1,526 | 1,546 | 1,504 | 1,534 | +6 | +0.4% | 164,100 |
| 2022/07/21 | 1,480 | 1,531 | 1,480 | 1,528 | +54 | +3.7% | 205,500 |
| 2022/07/20 | 1,479 | 1,503 | 1,464 | 1,474 | +7 | +0.5% | 170,100 |
| 2022/07/19 | 1,476 | 1,485 | 1,441 | 1,467 | -9 | -0.6% | 207,800 |
| 2022/07/15 | 1,511 | 1,540 | 1,474 | 1,476 | -29 | -1.9% | 129,100 |
| 2022/07/14 | 1,535 | 1,535 | 1,470 | 1,505 | -39 | -2.5% | 285,900 |
| 2022/07/13 | 1,562 | 1,566 | 1,511 | 1,544 | -14 | -0.9% | 173,200 |
| 2022/07/12 | 1,617 | 1,617 | 1,550 | 1,558 | -74 | -4.5% | 218,200 |
| 2022/07/11 | 1,665 | 1,684 | 1,630 | 1,632 | -11 | -0.7% | 219,200 |
| 2022/07/08 | 1,599 | 1,658 | 1,591 | 1,643 | +44 | +2.8% | 307,000 |
| 2022/07/07 | 1,631 | 1,679 | 1,582 | 1,599 | -27 | -1.7% | 471,400 |
| 2022/07/06 | 1,519 | 1,635 | 1,502 | 1,626 | +123 | +8.2% | 652,100 |
| 2022/07/05 | 1,499 | 1,526 | 1,489 | 1,503 | -1 | -0.1% | 495,700 |
| 2022/07/04 | 1,554 | 1,566 | 1,452 | 1,504 | -38 | -2.5% | 683,300 |
| 2022/07/01 | 1,605 | 1,607 | 1,488 | 1,542 | -127 | -7.6% | 791,700 |
| 2022/06/30 | 1,622 | 1,698 | 1,604 | 1,669 | +45 | +2.8% | 488,900 |
| 2022/06/29 | 1,594 | 1,637 | 1,578 | 1,624 | +4 | +0.2% | 604,500 |
| 2022/06/28 | 1,673 | 1,710 | 1,606 | 1,620 | -74 | -4.4% | 810,800 |
| 2022/06/27 | 1,800 | 1,807 | 1,681 | 1,694 | -132 | -7.2% | 812,800 |
| 2022/06/24 | 1,840 | 1,899 | 1,816 | 1,826 | -14 | -0.8% | 1,153,500 |
| 2022/06/23 | 1,703 | 1,885 | 1,701 | 1,840 | +145 | +8.6% | 1,569,700 |
| 2022/06/22 | 1,630 | 1,701 | 1,597 | 1,695 | +82 | +5.1% | 511,400 |
| 2022/06/21 | 1,517 | 1,626 | 1,517 | 1,613 | +125 | +8.4% | 477,600 |
| 2022/06/20 | 1,580 | 1,595 | 1,458 | 1,488 | -74 | -4.7% | 318,500 |
| 2022/06/17 | 1,505 | 1,579 | 1,503 | 1,562 | +13 | +0.8% | 411,500 |
| 2022/06/16 | 1,614 | 1,694 | 1,544 | 1,549 | -25 | -1.6% | 879,200 |
551～
600
件表示中 / 4561件
類似銘柄と比較する
現在ご覧いただいている「ラクーンＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ラクーンＨＤ | 68,600円 | +5.0% | +133.6% | 2.92% | 20.93倍 | 3.07倍 |
|
衣料・雑貨の企業間電子商取引「スーパーデリバリー」運営。掛け売り決済代行、売掛債権保証も |
| くすり窓 | 139,400円 | +14.7% | +12.1% | 1.00% | 15.05倍 | 2.21倍 |
|
調剤薬局検索・予約メディア発祥。医薬共同仕入れ、薬局等向け基幹システムが成長し３本柱に |
| ＦＦＲＩ | 186,400円 | +29.1% | +0.2% | 0.54% | 34.05倍 | 7.13倍 |
|
サイバーセキュリティ専業。標的型攻撃防ぐ「ヤライ」で著名。防衛省など安全保障関連を強化中 |
| ストリムメディ | 13,100円 | +6.0% | +22.5% | 0.00% | 26.31倍 | 2.30倍 |
|
韓国エンタメ大手・ＳＭエンタテインメント傘下。モバイル、イベント等でコンテンツ展開 |
| ＨＥＲＯＺ | 100,100円 | +23.9% | +22.3% | 0.00% | 503.02倍 | 3.19倍 |
|
ＡＩ技術強みに市場予測などＢｔｏＢサービスを提供。「将棋ウォーズ」などゲームアプリも |
市場注目の銘柄
チャート関連のコラム
