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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 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 |
| 2022/10/11 | 1,140 | 1,150 | 1,117 | 1,132 | -36 | -3.1% | 266,700 |
| 2022/10/07 | 1,130 | 1,177 | 1,123 | 1,168 | +27 | +2.4% | 523,300 |
| 2022/10/06 | 1,091 | 1,158 | 1,078 | 1,141 | +51 | +4.7% | 783,600 |
| 2022/10/05 | 1,100 | 1,124 | 1,030 | 1,090 | +50 | +4.8% | 870,700 |
| 2022/10/04 | 1,062 | 1,064 | 1,036 | 1,040 | -2 | -0.2% | 334,600 |
| 2022/10/03 | 1,022 | 1,042 | 1,004 | 1,042 | +19 | +1.9% | 204,500 |
| 2022/09/30 | 1,045 | 1,054 | 1,016 | 1,023 | -42 | -3.9% | 247,800 |
| 2022/09/29 | 1,081 | 1,085 | 1,055 | 1,065 | +11 | +1% | 199,100 |
| 2022/09/28 | 1,064 | 1,076 | 1,035 | 1,054 | -21 | -2% | 263,500 |
| 2022/09/27 | 1,097 | 1,104 | 1,066 | 1,075 | +3 | +0.3% | 221,200 |
| 2022/09/26 | 1,087 | 1,092 | 1,063 | 1,072 | -20 | -1.8% | 226,700 |
| 2022/09/22 | 1,103 | 1,107 | 1,079 | 1,092 | -20 | -1.8% | 239,800 |
| 2022/09/21 | 1,159 | 1,159 | 1,099 | 1,112 | -65 | -5.5% | 431,900 |
| 2022/09/20 | 1,170 | 1,193 | 1,164 | 1,177 | -5 | -0.4% | 270,100 |
| 2022/09/16 | 1,193 | 1,193 | 1,168 | 1,182 | -23 | -1.9% | 301,100 |
| 2022/09/15 | 1,224 | 1,224 | 1,190 | 1,205 | -7 | -0.6% | 317,700 |
| 2022/09/14 | 1,231 | 1,240 | 1,212 | 1,212 | -63 | -4.9% | 333,200 |
| 2022/09/13 | 1,263 | 1,307 | 1,255 | 1,275 | +17 | +1.4% | 462,100 |
| 2022/09/12 | 1,247 | 1,270 | 1,235 | 1,258 | +20 | +1.6% | 318,000 |
| 2022/09/09 | 1,230 | 1,258 | 1,212 | 1,238 | -9 | -0.7% | 370,500 |
| 2022/09/08 | 1,244 | 1,277 | 1,234 | 1,247 | +26 | +2.1% | 345,500 |
| 2022/09/07 | 1,270 | 1,272 | 1,219 | 1,221 | -49 | -3.9% | 355,000 |
| 2022/09/06 | 1,326 | 1,326 | 1,261 | 1,270 | -26 | -2% | 379,600 |
| 2022/09/05 | 1,293 | 1,309 | 1,262 | 1,296 | -8 | -0.6% | 317,000 |
| 2022/09/02 | 1,301 | 1,335 | 1,269 | 1,304 | +6 | +0.5% | 536,900 |
| 2022/09/01 | 1,349 | 1,349 | 1,251 | 1,298 | -99 | -7.1% | 1,522,500 |
| 2022/08/31 | 1,389 | 1,406 | 1,371 | 1,397 | +6 | +0.4% | 443,200 |
| 2022/08/30 | 1,363 | 1,396 | 1,358 | 1,391 | +48 | +3.6% | 272,600 |
| 2022/08/29 | 1,329 | 1,348 | 1,321 | 1,343 | -29 | -2.1% | 208,300 |
601～
650
件表示中 / 4661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 | 85,100円 | +5.0% | +161.7% | 2.59% | 21.01倍 | 3.53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 |
| ファインデクス | 71,400円 | +3.1% | -1.9% | 2.38% | 16.50倍 | 3.26倍 |
|
大学病院など大病院に医療用データ管理システムを提供。一般産業向けに文書管理システムも |
| オープンドア | 60,700円 | +5.4% | - | 0.00% | 188.51倍 | 3.92倍 |
|
格安旅行商品等を網羅した比較サイト「トラベルコ」が柱。若い女性利用多い。伝統工芸品紹介も |
| ｐｌｕｓｚｅｒｏ | 241,100円 | +35.5% | +119.1% | 0.00% | 49.01倍 | 16.61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 |
| サーバーワクス | 232,100円 | +14.4% | +9.8% | 0.00% | 21.40倍 | 1.58倍 |
|
アマゾンのクラウド「ＡＷＳ」の課金代行、導入・運用支援を展開。グーグルクラウド関連育成中 |
市場注目の銘柄
チャート関連のコラム
