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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 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 |
| 2022/11/08 | 1,218 | 1,237 | 1,214 | 1,223 | +5 | +0.4% | 118,300 |
| 2022/11/07 | 1,214 | 1,227 | 1,192 | 1,218 | +13 | +1.1% | 85,500 |
| 2022/11/04 | 1,199 | 1,214 | 1,188 | 1,205 | -4 | -0.3% | 160,000 |
| 2022/11/02 | 1,217 | 1,219 | 1,195 | 1,209 | -38 | -3% | 166,200 |
| 2022/11/01 | 1,243 | 1,254 | 1,232 | 1,247 | +13 | +1.1% | 242,200 |
| 2022/10/31 | 1,237 | 1,255 | 1,222 | 1,234 | +26 | +2.2% | 314,900 |
| 2022/10/28 | 1,181 | 1,212 | 1,181 | 1,208 | +17 | +1.4% | 367,900 |
| 2022/10/27 | 1,199 | 1,204 | 1,179 | 1,191 | +20 | +1.7% | 359,100 |
| 2022/10/26 | 1,183 | 1,214 | 1,169 | 1,171 | +18 | +1.6% | 321,800 |
| 2022/10/25 | 1,172 | 1,172 | 1,143 | 1,153 | -17 | -1.5% | 175,300 |
| 2022/10/24 | 1,180 | 1,184 | 1,157 | 1,170 | +20 | +1.7% | 218,300 |
| 2022/10/21 | 1,156 | 1,164 | 1,141 | 1,150 | -17 | -1.5% | 162,600 |
| 2022/10/20 | 1,186 | 1,186 | 1,141 | 1,167 | -36 | -3% | 267,100 |
| 2022/10/19 | 1,201 | 1,217 | 1,194 | 1,203 | -2 | -0.2% | 309,300 |
| 2022/10/18 | 1,199 | 1,221 | 1,191 | 1,205 | +35 | +3% | 455,500 |
| 2022/10/17 | 1,130 | 1,187 | 1,130 | 1,170 | +40 | +3.5% | 462,400 |
| 2022/10/14 | 1,128 | 1,141 | 1,120 | 1,130 | +16 | +1.4% | 309,500 |
| 2022/10/13 | 1,111 | 1,135 | 1,101 | 1,114 | +15 | +1.4% | 161,600 |
| 2022/10/12 | 1,125 | 1,137 | 1,096 | 1,099 | -33 | -2.9% | 311,000 |
601～
650
件表示中 / 4690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 | 81,200円 | +5.0% | +161.7% | 2.71% | 19.89倍 | 3.34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 |
| オートサーバー | 256,100円 | +3.2% | -4.1% | 2.58% | 12.22倍 | 1.53倍 |
|
中古車流通プラットフォーム「ＡＳＮＥＴ」運営。オークション代行と業者間の中古車売買仲介 |
| シンクロフード | 62,600円 | +3.8% | -24.5% | 2.40% | 30.55倍 | 3.29倍 |
|
飲食店向けに求人、不動産、食材仕入れ等の情報サイトを運営。求人掲載料課金や広告が収益源 |
| 旭情報 | 108,700円 | +7.1% | +7.3% | 2.94% | 13.96倍 | 1.45倍 |
|
独立系情報サービス会社。顧客企業の情報システム開発・構築・運用保守サービス事業を展開 |
| クロスキャット | 104,000円 | +5.6% | +4.8% | 3.27% | 10.76倍 | 2.48倍 |
|
ソフトウェア開発軸の中堅ＳＩ。クレジット向けシステム強み。Ｍ＆Ａで製造系、西日本へ展開 |
市場注目の銘柄
チャート関連のコラム
