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 |
|---|---|---|---|---|---|---|---|
| 2022/02/10 | 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 |
| 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 |
851～
900
件表示中 / 4729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 | +10.5% | +0.2% | 3.21% | 15.50倍 | 3.16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 |
| 日プロセス | 144,100円 | +9.8% | +0.3% | 4.58% | 14.76倍 | 1.26倍 |
|
独立系システム開発会社。組み込み系、発電所向けの制御系が柱。自動車関連の開発が拡大 |
| ＤＡＩＫＯＸＴ | 110,500円 | +0.7% | +0.6% | 3.26% | 8.45倍 | 1.10倍 |
|
富士通が筆頭株主のＳＩベンダー。通信機器、情報システムが双柱。製造・流通業向けが強み |
| ユニリタ | 190,500円 | +7.0% | +19.9% | 3.78% | 17.06倍 | 1.21倍 |
|
独立系ソフト開発会社。メインフレームからオープン系までカバー。１５年にビーコンＩＴと合併 |
| 電 算 | 260,400円 | +31.2% | +72.7% | 3.84% | 5.00倍 | 1.19倍 |
|
信越地盤の情報処理・システム開発中堅。首都圏へも展開。市役所など地方自治体向けに強み |
市場注目の銘柄
チャート関連のコラム
