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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,349 | 1,349 | 1,253 | 1,254 | -103 | -7.6% | 397,000 |
| 2022/01/14 | 1,350 | 1,379 | 1,337 | 1,357 | -28 | -2% | 289,700 |
| 2022/01/13 | 1,423 | 1,428 | 1,384 | 1,385 | -75 | -5.1% | 268,500 |
| 2022/01/12 | 1,400 | 1,477 | 1,381 | 1,460 | +84 | +6.1% | 398,300 |
| 2022/01/11 | 1,295 | 1,378 | 1,280 | 1,376 | +53 | +4% | 332,900 |
| 2022/01/07 | 1,343 | 1,345 | 1,283 | 1,323 | -29 | -2.1% | 662,100 |
| 2022/01/06 | 1,417 | 1,427 | 1,345 | 1,352 | -125 | -8.5% | 606,300 |
| 2022/01/05 | 1,545 | 1,563 | 1,464 | 1,477 | -90 | -5.7% | 533,000 |
| 2022/01/04 | 1,503 | 1,569 | 1,490 | 1,567 | +154 | +10.9% | 808,900 |
| 2021/12/30 | 1,399 | 1,417 | 1,378 | 1,413 | +4 | +0.3% | 125,400 |
| 2021/12/29 | 1,372 | 1,409 | 1,365 | 1,409 | +39 | +2.8% | 192,000 |
| 2021/12/28 | 1,410 | 1,417 | 1,360 | 1,370 | -35 | -2.5% | 255,900 |
| 2021/12/27 | 1,447 | 1,454 | 1,387 | 1,405 | -33 | -2.3% | 178,200 |
| 2021/12/24 | 1,450 | 1,477 | 1,431 | 1,438 | -2 | -0.1% | 176,000 |
| 2021/12/23 | 1,427 | 1,450 | 1,400 | 1,440 | +19 | +1.3% | 267,500 |
| 2021/12/22 | 1,387 | 1,425 | 1,366 | 1,421 | +36 | +2.6% | 237,800 |
| 2021/12/21 | 1,390 | 1,399 | 1,318 | 1,385 | -28 | -2% | 493,300 |
| 2021/12/20 | 1,353 | 1,416 | 1,353 | 1,413 | +62 | +4.6% | 487,200 |
| 2021/12/17 | 1,346 | 1,362 | 1,330 | 1,351 | +5 | +0.4% | 320,400 |
| 2021/12/16 | 1,363 | 1,368 | 1,326 | 1,346 | +10 | +0.7% | 274,100 |
| 2021/12/15 | 1,300 | 1,368 | 1,300 | 1,336 | +47 | +3.6% | 471,400 |
| 2021/12/14 | 1,326 | 1,349 | 1,283 | 1,289 | -34 | -2.6% | 336,700 |
| 2021/12/13 | 1,343 | 1,368 | 1,284 | 1,323 | -27 | -2% | 644,900 |
| 2021/12/10 | 1,370 | 1,403 | 1,338 | 1,350 | -33 | -2.4% | 774,300 |
| 2021/12/09 | 1,301 | 1,385 | 1,301 | 1,383 | +84 | +6.5% | 946,000 |
| 2021/12/08 | 1,275 | 1,334 | 1,255 | 1,299 | +49 | +3.9% | 1,019,700 |
| 2021/12/07 | 1,128 | 1,276 | 1,128 | 1,250 | +133 | +11.9% | 1,276,400 |
| 2021/12/06 | 1,103 | 1,137 | 1,023 | 1,117 | -38 | -3.3% | 1,786,500 |
| 2021/12/03 | 1,191 | 1,193 | 1,155 | 1,155 | -300 | -20.6% | 1,651,500 |
| 2021/12/02 | 1,530 | 1,566 | 1,450 | 1,455 | -108 | -6.9% | 914,900 |
| 2021/12/01 | 1,545 | 1,595 | 1,488 | 1,563 | +30 | +2% | 449,400 |
| 2021/11/30 | 1,588 | 1,614 | 1,533 | 1,533 | -37 | -2.4% | 450,000 |
| 2021/11/29 | 1,546 | 1,610 | 1,540 | 1,570 | -16 | -1% | 362,300 |
| 2021/11/26 | 1,620 | 1,620 | 1,551 | 1,586 | -48 | -2.9% | 362,600 |
| 2021/11/25 | 1,645 | 1,687 | 1,625 | 1,634 | -4 | -0.2% | 286,900 |
| 2021/11/24 | 1,709 | 1,709 | 1,610 | 1,638 | -44 | -2.6% | 461,300 |
| 2021/11/22 | 1,697 | 1,698 | 1,653 | 1,682 | -9 | -0.5% | 185,600 |
| 2021/11/19 | 1,699 | 1,715 | 1,673 | 1,691 | +26 | +1.6% | 229,900 |
| 2021/11/18 | 1,698 | 1,709 | 1,630 | 1,665 | -37 | -2.2% | 270,600 |
| 2021/11/17 | 1,747 | 1,747 | 1,684 | 1,702 | -14 | -0.8% | 460,200 |
| 2021/11/16 | 1,678 | 1,723 | 1,663 | 1,716 | +51 | +3.1% | 421,500 |
| 2021/11/15 | 1,639 | 1,672 | 1,636 | 1,665 | +37 | +2.3% | 239,400 |
| 2021/11/12 | 1,650 | 1,659 | 1,620 | 1,628 | -10 | -0.6% | 202,100 |
| 2021/11/11 | 1,607 | 1,670 | 1,601 | 1,638 | +15 | +0.9% | 351,000 |
| 2021/11/10 | 1,586 | 1,640 | 1,580 | 1,623 | +20 | +1.2% | 219,000 |
| 2021/11/09 | 1,602 | 1,622 | 1,590 | 1,603 | +7 | +0.4% | 226,400 |
| 2021/11/08 | 1,602 | 1,614 | 1,579 | 1,596 | ±0 | ±0% | 221,200 |
| 2021/11/05 | 1,573 | 1,600 | 1,560 | 1,596 | +24 | +1.5% | 156,000 |
| 2021/11/04 | 1,585 | 1,604 | 1,569 | 1,572 | -2 | -0.1% | 159,500 |
| 2021/11/02 | 1,599 | 1,617 | 1,558 | 1,574 | -36 | -2.2% | 178,100 |
701～
750
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
