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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,235 | 1,283 | 1,222 | 1,270 | +42 | +3.4% | 248,100 |
| 2022/03/30 | 1,245 | 1,248 | 1,210 | 1,228 | +13 | +1.1% | 249,500 |
| 2022/03/29 | 1,205 | 1,231 | 1,187 | 1,215 | +33 | +2.8% | 233,100 |
| 2022/03/28 | 1,204 | 1,204 | 1,175 | 1,182 | -44 | -3.6% | 158,800 |
| 2022/03/25 | 1,258 | 1,260 | 1,205 | 1,226 | -28 | -2.2% | 159,600 |
| 2022/03/24 | 1,220 | 1,258 | 1,202 | 1,254 | +4 | +0.3% | 298,000 |
| 2022/03/23 | 1,204 | 1,255 | 1,193 | 1,250 | +106 | +9.3% | 512,200 |
| 2022/03/22 | 1,183 | 1,183 | 1,126 | 1,144 | -39 | -3.3% | 199,700 |
| 2022/03/18 | 1,133 | 1,192 | 1,128 | 1,183 | +55 | +4.9% | 267,100 |
| 2022/03/17 | 1,125 | 1,153 | 1,111 | 1,128 | +45 | +4.2% | 262,800 |
| 2022/03/16 | 1,068 | 1,089 | 1,050 | 1,083 | +32 | +3% | 192,100 |
| 2022/03/15 | 1,015 | 1,055 | 1,010 | 1,051 | +20 | +1.9% | 188,900 |
| 2022/03/14 | 947 | 1,039 | 943 | 1,031 | +70 | +7.3% | 284,300 |
| 2022/03/11 | 976 | 994 | 946 | 961 | -37 | -3.7% | 249,100 |
| 2022/03/10 | 972 | 1,008 | 969 | 998 | +65 | +7% | 369,000 |
| 2022/03/09 | 961 | 974 | 921 | 933 | -23 | -2.4% | 259,100 |
| 2022/03/08 | 958 | 988 | 945 | 956 | -15 | -1.5% | 339,700 |
| 2022/03/07 | 932 | 978 | 901 | 971 | -81 | -7.7% | 661,200 |
| 2022/03/04 | 1,083 | 1,087 | 1,032 | 1,052 | -61 | -5.5% | 491,800 |
| 2022/03/03 | 1,149 | 1,163 | 1,107 | 1,113 | -30 | -2.6% | 300,900 |
| 2022/03/02 | 1,143 | 1,144 | 1,107 | 1,143 | -30 | -2.6% | 315,900 |
| 2022/03/01 | 1,140 | 1,173 | 1,131 | 1,173 | +56 | +5% | 251,900 |
| 2022/02/28 | 1,130 | 1,139 | 1,102 | 1,117 | -27 | -2.4% | 187,500 |
| 2022/02/25 | 1,094 | 1,144 | 1,081 | 1,144 | +80 | +7.5% | 230,900 |
| 2022/02/24 | 1,077 | 1,087 | 1,051 | 1,064 | -28 | -2.6% | 192,400 |
| 2022/02/22 | 1,100 | 1,124 | 1,076 | 1,092 | -25 | -2.2% | 193,600 |
| 2022/02/21 | 1,110 | 1,127 | 1,099 | 1,117 | -17 | -1.5% | 202,600 |
| 2022/02/18 | 1,135 | 1,153 | 1,125 | 1,134 | -33 | -2.8% | 229,500 |
| 2022/02/17 | 1,201 | 1,213 | 1,166 | 1,167 | -36 | -3% | 145,000 |
| 2022/02/16 | 1,230 | 1,234 | 1,195 | 1,203 | -2 | -0.2% | 147,200 |
| 2022/02/15 | 1,225 | 1,236 | 1,199 | 1,205 | -20 | -1.6% | 185,900 |
| 2022/02/14 | 1,210 | 1,228 | 1,206 | 1,225 | -20 | -1.6% | 193,200 |
| 2022/02/10 | 1,252 | 1,270 | 1,236 | 1,245 | +14 | +1.1% | 152,700 |
| 2022/02/09 | 1,204 | 1,237 | 1,193 | 1,231 | +46 | +3.9% | 283,300 |
| 2022/02/08 | 1,200 | 1,210 | 1,178 | 1,185 | -11 | -0.9% | 133,300 |
| 2022/02/07 | 1,229 | 1,235 | 1,184 | 1,196 | -21 | -1.7% | 123,700 |
| 2022/02/04 | 1,196 | 1,221 | 1,187 | 1,217 | -6 | -0.5% | 155,000 |
| 2022/02/03 | 1,236 | 1,246 | 1,220 | 1,223 | -43 | -3.4% | 191,000 |
| 2022/02/02 | 1,234 | 1,269 | 1,234 | 1,266 | +37 | +3% | 292,600 |
| 2022/02/01 | 1,230 | 1,273 | 1,212 | 1,229 | +35 | +2.9% | 209,400 |
| 2022/01/31 | 1,164 | 1,211 | 1,157 | 1,194 | +60 | +5.3% | 243,500 |
| 2022/01/28 | 1,142 | 1,158 | 1,108 | 1,134 | +7 | +0.6% | 547,500 |
| 2022/01/27 | 1,209 | 1,209 | 1,106 | 1,127 | -76 | -6.3% | 402,400 |
| 2022/01/26 | 1,165 | 1,227 | 1,165 | 1,203 | +42 | +3.6% | 243,700 |
| 2022/01/25 | 1,236 | 1,244 | 1,158 | 1,161 | -66 | -5.4% | 218,700 |
| 2022/01/24 | 1,202 | 1,240 | 1,172 | 1,227 | -14 | -1.1% | 161,300 |
| 2022/01/21 | 1,203 | 1,245 | 1,196 | 1,241 | -7 | -0.6% | 185,400 |
| 2022/01/20 | 1,185 | 1,253 | 1,180 | 1,248 | +57 | +4.8% | 255,500 |
| 2022/01/19 | 1,230 | 1,261 | 1,191 | 1,191 | -54 | -4.3% | 284,200 |
| 2022/01/18 | 1,242 | 1,285 | 1,229 | 1,245 | -9 | -0.7% | 405,300 |
651～
700
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
