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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 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 |
| 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 |
651～
700
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
