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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/11/01 | 1,602 | 1,624 | 1,599 | 1,610 | +20 | +1.3% | 265,100 |
| 2021/10/29 | 1,544 | 1,604 | 1,544 | 1,590 | +46 | +3% | 378,800 |
| 2021/10/28 | 1,549 | 1,554 | 1,526 | 1,544 | -25 | -1.6% | 191,000 |
| 2021/10/27 | 1,563 | 1,575 | 1,537 | 1,569 | +14 | +0.9% | 272,500 |
| 2021/10/26 | 1,567 | 1,574 | 1,541 | 1,555 | +8 | +0.5% | 151,000 |
| 2021/10/25 | 1,541 | 1,553 | 1,515 | 1,547 | +7 | +0.5% | 172,800 |
| 2021/10/22 | 1,562 | 1,574 | 1,537 | 1,540 | -22 | -1.4% | 202,700 |
| 2021/10/21 | 1,584 | 1,593 | 1,555 | 1,562 | -34 | -2.1% | 236,700 |
| 2021/10/20 | 1,655 | 1,660 | 1,584 | 1,596 | -34 | -2.1% | 513,900 |
| 2021/10/19 | 1,578 | 1,630 | 1,571 | 1,630 | +66 | +4.2% | 502,000 |
| 2021/10/18 | 1,576 | 1,585 | 1,551 | 1,564 | +4 | +0.3% | 225,600 |
| 2021/10/15 | 1,535 | 1,560 | 1,512 | 1,560 | +44 | +2.9% | 252,500 |
| 2021/10/14 | 1,531 | 1,546 | 1,486 | 1,516 | -13 | -0.9% | 320,400 |
| 2021/10/13 | 1,557 | 1,570 | 1,522 | 1,529 | -45 | -2.9% | 316,400 |
| 2021/10/12 | 1,584 | 1,594 | 1,554 | 1,574 | -22 | -1.4% | 310,800 |
| 2021/10/11 | 1,531 | 1,596 | 1,520 | 1,596 | +81 | +5.3% | 549,100 |
| 2021/10/08 | 1,540 | 1,544 | 1,501 | 1,515 | +10 | +0.7% | 425,200 |
| 2021/10/07 | 1,470 | 1,530 | 1,463 | 1,505 | +56 | +3.9% | 498,000 |
| 2021/10/06 | 1,445 | 1,481 | 1,430 | 1,449 | +2 | +0.1% | 468,800 |
| 2021/10/05 | 1,465 | 1,471 | 1,404 | 1,447 | -48 | -3.2% | 581,200 |
| 2021/10/04 | 1,560 | 1,563 | 1,492 | 1,495 | -60 | -3.9% | 543,100 |
851～
900
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
