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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,628 | 1,645 | 1,536 | 1,574 | -54 | -3.3% | 795,000 |
| 2022/06/14 | 1,482 | 1,631 | 1,454 | 1,628 | +93 | +6.1% | 1,561,900 |
| 2022/06/13 | 1,443 | 1,634 | 1,431 | 1,535 | +160 | +11.6% | 2,511,300 |
| 2022/06/10 | 1,450 | 1,450 | 1,368 | 1,375 | -125 | -8.3% | 442,700 |
| 2022/06/09 | 1,465 | 1,512 | 1,441 | 1,500 | +33 | +2.2% | 243,600 |
| 2022/06/08 | 1,377 | 1,470 | 1,377 | 1,467 | +97 | +7.1% | 229,800 |
| 2022/06/07 | 1,414 | 1,414 | 1,370 | 1,370 | -50 | -3.5% | 155,000 |
| 2022/06/06 | 1,430 | 1,453 | 1,416 | 1,420 | -22 | -1.5% | 116,100 |
| 2022/06/03 | 1,433 | 1,452 | 1,405 | 1,442 | +39 | +2.8% | 149,800 |
| 2022/06/02 | 1,420 | 1,420 | 1,352 | 1,403 | -47 | -3.2% | 214,800 |
| 2022/06/01 | 1,458 | 1,468 | 1,436 | 1,450 | -12 | -0.8% | 96,200 |
| 2022/05/31 | 1,473 | 1,490 | 1,460 | 1,462 | -4 | -0.3% | 111,500 |
| 2022/05/30 | 1,481 | 1,485 | 1,453 | 1,466 | +15 | +1% | 210,600 |
| 2022/05/27 | 1,477 | 1,481 | 1,447 | 1,451 | ±0 | ±0% | 68,700 |
| 2022/05/26 | 1,448 | 1,477 | 1,445 | 1,451 | +9 | +0.6% | 92,000 |
| 2022/05/25 | 1,477 | 1,506 | 1,432 | 1,442 | -52 | -3.5% | 192,300 |
| 2022/05/24 | 1,564 | 1,584 | 1,491 | 1,494 | -73 | -4.7% | 284,600 |
| 2022/05/23 | 1,465 | 1,592 | 1,458 | 1,567 | +119 | +8.2% | 487,700 |
| 2022/05/20 | 1,435 | 1,450 | 1,393 | 1,448 | +28 | +2% | 225,200 |
| 2022/05/19 | 1,430 | 1,448 | 1,411 | 1,420 | -40 | -2.7% | 226,800 |
| 2022/05/18 | 1,460 | 1,472 | 1,444 | 1,460 | -19 | -1.3% | 129,300 |
| 2022/05/17 | 1,431 | 1,480 | 1,420 | 1,479 | +43 | +3% | 216,400 |
| 2022/05/16 | 1,484 | 1,489 | 1,431 | 1,436 | -39 | -2.6% | 206,100 |
| 2022/05/13 | 1,390 | 1,475 | 1,383 | 1,475 | +95 | +6.9% | 279,000 |
| 2022/05/12 | 1,380 | 1,415 | 1,372 | 1,380 | -25 | -1.8% | 169,200 |
| 2022/05/11 | 1,398 | 1,413 | 1,365 | 1,405 | +9 | +0.6% | 157,500 |
| 2022/05/10 | 1,434 | 1,447 | 1,392 | 1,396 | -55 | -3.8% | 218,800 |
| 2022/05/09 | 1,428 | 1,483 | 1,428 | 1,451 | +5 | +0.3% | 233,900 |
| 2022/05/06 | 1,389 | 1,446 | 1,370 | 1,446 | +27 | +1.9% | 248,000 |
| 2022/05/02 | 1,412 | 1,430 | 1,373 | 1,419 | +6 | +0.4% | 289,900 |
| 2022/04/28 | 1,370 | 1,413 | 1,352 | 1,413 | +29 | +2.1% | 325,100 |
| 2022/04/27 | 1,391 | 1,397 | 1,310 | 1,384 | -33 | -2.3% | 555,800 |
| 2022/04/26 | 1,389 | 1,432 | 1,326 | 1,417 | +38 | +2.8% | 546,900 |
| 2022/04/25 | 1,320 | 1,381 | 1,317 | 1,379 | +51 | +3.8% | 326,700 |
| 2022/04/22 | 1,315 | 1,331 | 1,302 | 1,328 | -15 | -1.1% | 218,600 |
| 2022/04/21 | 1,305 | 1,364 | 1,298 | 1,343 | +33 | +2.5% | 413,600 |
| 2022/04/20 | 1,288 | 1,339 | 1,282 | 1,310 | +40 | +3.1% | 416,000 |
| 2022/04/19 | 1,253 | 1,280 | 1,232 | 1,270 | +15 | +1.2% | 208,400 |
| 2022/04/18 | 1,175 | 1,271 | 1,170 | 1,255 | +70 | +5.9% | 329,500 |
| 2022/04/15 | 1,162 | 1,187 | 1,155 | 1,185 | ±0 | ±0% | 87,500 |
| 2022/04/14 | 1,175 | 1,194 | 1,164 | 1,185 | +24 | +2.1% | 113,800 |
| 2022/04/13 | 1,161 | 1,169 | 1,151 | 1,161 | -7 | -0.6% | 155,100 |
| 2022/04/12 | 1,172 | 1,177 | 1,157 | 1,168 | -23 | -1.9% | 114,400 |
| 2022/04/11 | 1,209 | 1,224 | 1,188 | 1,191 | -39 | -3.2% | 110,300 |
| 2022/04/08 | 1,234 | 1,234 | 1,200 | 1,230 | -10 | -0.8% | 124,400 |
| 2022/04/07 | 1,237 | 1,247 | 1,225 | 1,240 | -20 | -1.6% | 136,200 |
| 2022/04/06 | 1,272 | 1,273 | 1,245 | 1,260 | -28 | -2.2% | 187,900 |
| 2022/04/05 | 1,281 | 1,314 | 1,260 | 1,288 | +37 | +3% | 223,900 |
| 2022/04/04 | 1,245 | 1,251 | 1,205 | 1,251 | +25 | +2% | 182,200 |
| 2022/04/01 | 1,233 | 1,246 | 1,212 | 1,226 | -44 | -3.5% | 190,300 |
601～
650
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
