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 |
|---|---|---|---|---|---|---|---|
| 2023/01/23 | 1,137 | 1,180 | 1,131 | 1,162 | +33 | +2.9% | 194,000 |
| 2023/01/20 | 1,143 | 1,152 | 1,121 | 1,129 | -16 | -1.4% | 105,600 |
| 2023/01/19 | 1,105 | 1,160 | 1,100 | 1,145 | +30 | +2.7% | 209,000 |
| 2023/01/18 | 1,087 | 1,126 | 1,087 | 1,115 | +32 | +3% | 120,000 |
| 2023/01/17 | 1,077 | 1,094 | 1,074 | 1,083 | +20 | +1.9% | 147,400 |
| 2023/01/16 | 1,065 | 1,097 | 1,063 | 1,063 | -10 | -0.9% | 138,700 |
| 2023/01/13 | 1,086 | 1,094 | 1,068 | 1,073 | -35 | -3.2% | 178,200 |
| 2023/01/12 | 1,120 | 1,123 | 1,092 | 1,108 | +6 | +0.5% | 112,600 |
| 2023/01/11 | 1,110 | 1,128 | 1,100 | 1,102 | -5 | -0.5% | 86,500 |
| 2023/01/10 | 1,086 | 1,107 | 1,083 | 1,107 | +35 | +3.3% | 98,700 |
| 2023/01/06 | 1,055 | 1,077 | 1,052 | 1,072 | +1 | +0.1% | 88,500 |
| 2023/01/05 | 1,076 | 1,081 | 1,055 | 1,071 | +16 | +1.5% | 97,900 |
| 2023/01/04 | 1,081 | 1,083 | 1,051 | 1,055 | -26 | -2.4% | 169,900 |
| 2022/12/30 | 1,060 | 1,090 | 1,060 | 1,081 | +33 | +3.1% | 133,000 |
| 2022/12/29 | 1,027 | 1,052 | 1,027 | 1,048 | +22 | +2.1% | 115,900 |
| 2022/12/28 | 1,045 | 1,045 | 1,014 | 1,026 | -31 | -2.9% | 199,700 |
| 2022/12/27 | 1,059 | 1,073 | 1,050 | 1,057 | ±0 | ±0% | 126,900 |
| 2022/12/26 | 1,062 | 1,062 | 1,049 | 1,057 | -10 | -0.9% | 94,500 |
| 2022/12/23 | 1,053 | 1,070 | 1,046 | 1,067 | -3 | -0.3% | 180,400 |
| 2022/12/22 | 1,077 | 1,083 | 1,065 | 1,070 | +12 | +1.1% | 106,200 |
| 2022/12/21 | 1,067 | 1,073 | 1,041 | 1,058 | -17 | -1.6% | 244,000 |
| 2022/12/20 | 1,122 | 1,124 | 1,067 | 1,075 | -69 | -6% | 292,300 |
| 2022/12/19 | 1,130 | 1,159 | 1,126 | 1,144 | +5 | +0.4% | 198,600 |
| 2022/12/16 | 1,126 | 1,147 | 1,120 | 1,139 | -16 | -1.4% | 289,200 |
| 2022/12/15 | 1,180 | 1,181 | 1,152 | 1,155 | -26 | -2.2% | 266,000 |
| 2022/12/14 | 1,201 | 1,212 | 1,181 | 1,181 | -16 | -1.3% | 218,500 |
| 2022/12/13 | 1,186 | 1,204 | 1,176 | 1,197 | +1 | +0.1% | 202,500 |
| 2022/12/12 | 1,205 | 1,206 | 1,188 | 1,196 | -31 | -2.5% | 220,200 |
| 2022/12/09 | 1,239 | 1,243 | 1,225 | 1,227 | -3 | -0.2% | 166,600 |
| 2022/12/08 | 1,278 | 1,285 | 1,218 | 1,230 | -37 | -2.9% | 250,100 |
| 2022/12/07 | 1,236 | 1,285 | 1,233 | 1,267 | +20 | +1.6% | 230,200 |
| 2022/12/06 | 1,224 | 1,250 | 1,194 | 1,247 | +13 | +1.1% | 251,500 |
| 2022/12/05 | 1,228 | 1,257 | 1,209 | 1,234 | -6 | -0.5% | 236,700 |
| 2022/12/02 | 1,245 | 1,248 | 1,204 | 1,240 | -22 | -1.7% | 542,400 |
| 2022/12/01 | 1,277 | 1,295 | 1,208 | 1,262 | +2 | +0.2% | 832,700 |
| 2022/11/30 | 1,297 | 1,297 | 1,254 | 1,260 | -51 | -3.9% | 372,900 |
| 2022/11/29 | 1,289 | 1,311 | 1,277 | 1,311 | -1 | -0.1% | 179,600 |
| 2022/11/28 | 1,315 | 1,315 | 1,290 | 1,312 | -4 | -0.3% | 209,500 |
| 2022/11/25 | 1,333 | 1,341 | 1,312 | 1,316 | -15 | -1.1% | 204,600 |
| 2022/11/24 | 1,305 | 1,338 | 1,302 | 1,331 | +48 | +3.7% | 299,200 |
| 2022/11/22 | 1,305 | 1,305 | 1,277 | 1,283 | -42 | -3.2% | 251,700 |
| 2022/11/21 | 1,340 | 1,354 | 1,300 | 1,325 | +32 | +2.5% | 388,700 |
| 2022/11/18 | 1,292 | 1,311 | 1,270 | 1,293 | +10 | +0.8% | 250,300 |
| 2022/11/17 | 1,286 | 1,297 | 1,262 | 1,283 | -4 | -0.3% | 203,100 |
| 2022/11/16 | 1,280 | 1,291 | 1,261 | 1,287 | +12 | +0.9% | 182,100 |
| 2022/11/15 | 1,237 | 1,279 | 1,222 | 1,275 | +35 | +2.8% | 200,600 |
| 2022/11/14 | 1,260 | 1,266 | 1,240 | 1,240 | -13 | -1% | 277,400 |
| 2022/11/11 | 1,241 | 1,253 | 1,230 | 1,253 | +42 | +3.5% | 209,600 |
| 2022/11/10 | 1,204 | 1,218 | 1,195 | 1,211 | -23 | -1.9% | 108,200 |
| 2022/11/09 | 1,220 | 1,235 | 1,219 | 1,234 | +11 | +0.9% | 76,600 |
551～
600
件表示中 / 4659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 | 88,100円 | +5.0% | +161.7% | 2.50% | 21.75倍 | 3.66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 |
| ＥＬＥＭＥＮＴＳ | 81,300円 | +46.6% | - | 0.00% | - | 9.47倍 |
|
顔認証のＡＩサービス会社。通信・金融の本人確認に実績。データ活用による最適化事業に注力 |
| ＪＩＧ－ＳＡＷ | 293,200円 | +6.6% | +7.3% | 0.00% | 38.56倍 | 6.31倍 |
|
主力はサーバーなどの自動監視システム。ＩｏＴエンジンが国内外有力企業に採用され急成長 |
| ｐｌｕｓｚｅｒｏ | 249,200円 | +35.5% | +119.1% | 0.00% | 50.66倍 | 17.17倍 |
|
ＡＩ軸にソリューション提供、課題発見から運用まで一気通貫。自社技術ＡＩ新サービスに注力 |
| カナミックＮ | 40,000円 | +11.8% | +10.6% | 1.88% | 17.26倍 | 4.95倍 |
|
自治体、医師会、介護事業者向けクラウドサービスが主柱。Ｍ＆Ａで２４時間ジムやＷｅｂ開発も |
市場注目の銘柄
チャート関連のコラム
