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 |
|---|---|---|---|---|---|---|---|
| 2012/09/27 | 64.4 | 65.6 | 64.4 | 65.6 | +1.2 | +1.9% | 8,100 |
| 2012/09/26 | 64.4 | 64.4 | 64.4 | 64.4 | ±0 | ±0% | 8,100 |
| 2012/09/25 | 66.7 | 66.7 | 64.4 | 64.4 | +0.7 | +1.1% | 13,500 |
| 2012/09/24 | 65.2 | 65.6 | 63.7 | 63.7 | -0.7 | -1.1% | 28,800 |
| 2012/09/21 | 63.9 | 64.4 | 63.3 | 64.4 | +1.6 | +2.5% | 2,700 |
| 2012/09/20 | 63.7 | 63.7 | 62 | 62.8 | -2.5 | -3.8% | 18,000 |
| 2012/09/19 | 63.9 | 65.3 | 63.9 | 65.3 | ±0 | ±0% | 3,600 |
| 2012/09/18 | 65.3 | 65.3 | 65.3 | 65.3 | -0.4 | -0.6% | 1,800 |
| 2012/09/14 | 66.7 | 66.7 | 64.6 | 65.7 | -0.4 | -0.6% | 5,400 |
| 2012/09/13 | 66.3 | 66.3 | 66.1 | 66.1 | -1.3 | -1.9% | 2,700 |
| 2012/09/12 | 64.4 | 67.4 | 64.4 | 67.4 | +3 | +4.7% | 3,600 |
| 2012/09/11 | 64.4 | 64.4 | 62.2 | 64.4 | +1.1 | +1.7% | 8,100 |
| 2012/09/10 | 63.3 | 63.3 | 63.3 | 63.3 | -1.1 | -1.7% | 1,800 |
| 2012/09/07 | 64.4 | 64.4 | 64.4 | 64.4 | +1.1 | +1.7% | 5,400 |
| 2012/09/06 | 63.3 | 63.3 | 63.3 | 63.3 | ±0 | ±0% | 1,800 |
| 2012/09/05 | 64 | 64 | 63.3 | 63.3 | -1.8 | -2.8% | 4,500 |
| 2012/09/04 | 65 | 67.4 | 65 | 65.1 | +0.1 | +0.2% | 10,800 |
| 2012/09/03 | 67.4 | 67.4 | 65 | 65 | -2.4 | -3.6% | 31,500 |
| 2012/08/31 | 65.1 | 67.8 | 65.1 | 67.4 | +2.4 | +3.7% | 27,000 |
| 2012/08/30 | 67.9 | 67.9 | 65 | 65 | -3.8 | -5.5% | 6,300 |
| 2012/08/29 | 66.7 | 68.8 | 66.7 | 68.8 | +1.6 | +2.4% | 5,400 |
| 2012/08/28 | 67.9 | 67.9 | 66.7 | 67.2 | -1.2 | -1.8% | 8,100 |
| 2012/08/27 | 68.3 | 68.4 | 68.3 | 68.4 | -0.5 | -0.7% | 2,700 |
| 2012/08/24 | 68.9 | 68.9 | 68.9 | 68.9 | +2.2 | +3.3% | 15,300 |
| 2012/08/23 | 66.9 | 68 | 65.8 | 66.7 | ±0 | ±0% | 7,200 |
| 2012/08/22 | 66.7 | 66.7 | 66.7 | 66.7 | ±0 | ±0% | 1,800 |
| 2012/08/21 | 64.4 | 66.7 | 64.4 | 66.7 | -1.1 | -1.6% | 15,300 |
| 2012/08/20 | 67.7 | 67.8 | 67.7 | 67.8 | +1.1 | +1.6% | 7,200 |
| 2012/08/17 | 66.7 | 66.7 | 66.7 | 66.7 | - | - | 4,500 |
| 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 |
3101～
3150
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 | 82,000円 | +5.0% | +161.7% | 2.68% | 20.09倍 | 3.37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 | 260,500円 | +3.2% | -4.1% | 2.53% | 12.43倍 | 1.56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 | 61,700円 | +3.8% | -24.5% | 2.43% | 30.11倍 | 3.24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 | 108,600円 | +7.1% | +7.3% | 2.95% | 13.95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 | 104,300円 | +5.6% | +4.8% | 3.26% | 10.79倍 | 2.49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
