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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/08/15 | 67.2 | 67.2 | 67.2 | 67.2 | +2.2 | +3.4% | 900 |
| 2012/08/14 | 65 | 65 | 65 | 65 | -0.1 | -0.2% | 5,400 |
| 2012/08/13 | 65 | 65.1 | 65 | 65.1 | -0.2 | -0.3% | 3,600 |
| 2012/08/10 | 62.7 | 65.3 | 62.7 | 65.3 | +2.6 | +4.1% | 3,600 |
| 2012/08/09 | 62.2 | 62.7 | 62.2 | 62.7 | +1.6 | +2.6% | 2,700 |
| 2012/08/08 | 61.1 | 61.1 | 61.1 | 61.1 | ±0 | ±0% | 2,700 |
| 2012/08/07 | 61 | 61.1 | 61 | 61.1 | +0.2 | +0.3% | 8,100 |
| 2012/08/06 | 61.1 | 61.1 | 60.9 | 60.9 | +0.9 | +1.5% | 1,800 |
| 2012/08/03 | 60.6 | 60.6 | 57.8 | 60 | - | - | 11,700 |
| 2012/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/08/01 | 61.1 | 62.8 | 61.1 | 62.8 | +1.7 | +2.8% | 3,600 |
| 2012/07/31 | 61.1 | 61.1 | 61.1 | 61.1 | ±0 | ±0% | 2,700 |
| 2012/07/30 | 61.1 | 61.1 | 61.1 | 61.1 | +0.9 | +1.5% | 900 |
| 2012/07/27 | 61.3 | 61.3 | 60.2 | 60.2 | -1.7 | -2.7% | 7,200 |
| 2012/07/26 | 61.6 | 64.1 | 61.6 | 61.9 | +0.3 | +0.5% | 3,600 |
| 2012/07/25 | 64.2 | 64.2 | 61.6 | 61.6 | -1.3 | -2.1% | 19,800 |
| 2012/07/24 | 63.1 | 63.1 | 62.8 | 62.9 | -2.4 | -3.7% | 9,000 |
| 2012/07/23 | 64 | 65.3 | 64 | 65.3 | +1.3 | +2% | 8,100 |
| 2012/07/20 | 64 | 64 | 64 | 64 | +1.1 | +1.7% | 900 |
| 2012/07/19 | 63.3 | 63.3 | 62.2 | 62.9 | -1.5 | -2.3% | 14,400 |
| 2012/07/18 | 65 | 65 | 64.4 | 64.4 | -0.6 | -0.9% | 11,700 |
| 2012/07/17 | 65 | 65.1 | 64.8 | 65 | -0.6 | -0.9% | 4,500 |
| 2012/07/13 | 66.7 | 66.7 | 65.6 | 65.6 | ±0 | ±0% | 4,500 |
| 2012/07/12 | 65.8 | 65.9 | 65.6 | 65.6 | - | - | 9,900 |
| 2012/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/10 | 66.6 | 67.8 | 66.6 | 67.8 | +1.1 | +1.6% | 2,700 |
| 2012/07/09 | 66.9 | 66.9 | 66.7 | 66.7 | ±0 | ±0% | 3,600 |
| 2012/07/06 | 66.6 | 67.2 | 66.6 | 66.7 | +0.1 | +0.2% | 2,700 |
| 2012/07/05 | 66.6 | 66.6 | 66.6 | 66.6 | -0.3 | -0.4% | 900 |
| 2012/07/04 | 66.8 | 66.9 | 65.7 | 66.9 | -0.9 | -1.3% | 14,400 |
| 2012/07/03 | 65.6 | 67.8 | 65 | 67.8 | +1.1 | +1.6% | 12,600 |
| 2012/07/02 | 66.7 | 66.7 | 66.7 | 66.7 | +1.1 | +1.7% | 2,700 |
| 2012/06/29 | 65.6 | 65.6 | 65.6 | 65.6 | -0.1 | -0.2% | 2,700 |
| 2012/06/28 | 66.1 | 67.8 | 65.7 | 65.7 | -0.4 | -0.6% | 19,800 |
| 2012/06/27 | 66.2 | 66.2 | 66.1 | 66.1 | -0.2 | -0.3% | 29,700 |
| 2012/06/26 | 66.7 | 66.7 | 66.3 | 66.3 | -0.1 | -0.2% | 5,400 |
| 2012/06/25 | 67.6 | 67.6 | 66.4 | 66.4 | -1.4 | -2.1% | 24,300 |
| 2012/06/22 | 66.8 | 67.8 | 66.2 | 67.8 | +0.6 | +0.9% | 15,300 |
| 2012/06/21 | 67.3 | 68.3 | 67.2 | 67.2 | ±0 | ±0% | 11,700 |
| 2012/06/20 | 66.8 | 67.2 | 66.7 | 67.2 | +0.4 | +0.6% | 11,700 |
| 2012/06/19 | 67.2 | 67.8 | 66.8 | 66.8 | -0.4 | -0.6% | 3,600 |
| 2012/06/18 | 64.4 | 67.2 | 64.4 | 67.2 | +2.8 | +4.3% | 90,900 |
| 2012/06/15 | 66.1 | 66.1 | 64.4 | 64.4 | -2 | -3% | 62,100 |
| 2012/06/14 | 64.4 | 66.6 | 64.4 | 66.4 | +2 | +3.1% | 10,800 |
| 2012/06/13 | 66.7 | 66.7 | 64.4 | 64.4 | -2.3 | -3.4% | 21,600 |
| 2012/06/12 | 67.3 | 67.3 | 66.7 | 66.7 | -1.1 | -1.6% | 15,300 |
| 2012/06/11 | 72.2 | 72.2 | 65.8 | 67.8 | -7.8 | -10.3% | 127,800 |
| 2012/06/08 | 75.6 | 76.1 | 73.9 | 75.6 | ±0 | ±0% | 23,400 |
| 2012/06/07 | 75.1 | 75.6 | 75.1 | 75.6 | +1.7 | +2.3% | 16,200 |
3001～
3050
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
