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 |
|---|---|---|---|---|---|---|---|
| 2012/09/11 | 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 |
| 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 |
3151～
3200
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
