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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 74.2 | 79.7 | 73.6 | 73.6 | +2.8 | +4% | 99,000 |
| 2010/12/30 | 72.3 | 72.3 | 70.7 | 70.8 | -3.1 | -4.2% | 19,800 |
| 2010/12/29 | 76.7 | 77.2 | 73.9 | 73.9 | +0.6 | +0.8% | 10,800 |
| 2010/12/28 | 74.4 | 75 | 73.3 | 73.3 | -4.5 | -5.8% | 59,400 |
| 2010/12/27 | 77.8 | 77.8 | 77.8 | 77.8 | +0.6 | +0.8% | 7,200 |
| 2010/12/24 | 77.8 | 79.3 | 73.9 | 77.2 | -3.7 | -4.6% | 102,600 |
| 2010/12/22 | 80.6 | 82.2 | 77.4 | 80.9 | +3.1 | +4% | 37,800 |
| 2010/12/21 | 80.6 | 80.6 | 77.8 | 77.8 | -2.7 | -3.4% | 88,200 |
| 2010/12/20 | 88.8 | 88.8 | 79.2 | 80.5 | - | - | 34,200 |
| 2010/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/14 | 90.5 | 90.5 | 88.6 | 88.9 | +2.2 | +2.5% | 16,200 |
| 2010/12/13 | 86.7 | 86.7 | 86.7 | 86.7 | -0.1 | -0.1% | 5,400 |
| 2010/12/10 | 86.1 | 86.8 | 83.3 | 86.8 | +1.2 | +1.4% | 19,800 |
| 2010/12/09 | 81.7 | 85.6 | 81.1 | 85.6 | +8.9 | +11.6% | 61,200 |
| 2010/12/08 | 76.4 | 77.6 | 76.4 | 76.7 | +0.3 | +0.4% | 10,800 |
| 2010/12/07 | 76.6 | 76.6 | 74.8 | 76.4 | +1.5 | +2% | 12,600 |
| 2010/12/06 | 72 | 74.9 | 71.7 | 74.9 | +1.6 | +2.2% | 12,600 |
| 2010/12/03 | 73.3 | 75.6 | 69.6 | 73.3 | -0.6 | -0.8% | 30,600 |
| 2010/12/02 | 71.1 | 73.9 | 71.1 | 73.9 | - | - | 5,400 |
| 2010/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/30 | 70 | 71.7 | 70 | 71.7 | +1.7 | +2.4% | 5,400 |
| 2010/11/29 | 69.1 | 70.8 | 66.7 | 70 | -0.8 | -1.1% | 66,600 |
| 2010/11/26 | 76.1 | 76.1 | 70.2 | 70.8 | -7 | -9% | 14,400 |
| 2010/11/25 | 77.1 | 82.2 | 77.1 | 77.8 | +4.1 | +5.6% | 140,400 |
| 2010/11/24 | 71.7 | 75.2 | 71.7 | 73.7 | +0.4 | +0.5% | 23,400 |
| 2010/11/22 | 78.9 | 79.2 | 72.5 | 73.3 | -4.9 | -6.3% | 46,800 |
| 2010/11/19 | 79.2 | 87.5 | 76.1 | 78.2 | +4 | +5.4% | 156,600 |
| 2010/11/18 | 72.2 | 77.2 | 68.3 | 74.2 | +13.6 | +22.4% | 178,200 |
| 2010/11/17 | 59.4 | 60.6 | 59.4 | 60.6 | - | - | 5,400 |
| 2010/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/15 | 58.4 | 58.9 | 58.3 | 58.9 | -0.6 | -1% | 7,200 |
| 2010/11/12 | 60 | 60 | 59.5 | 59.5 | +0.1 | +0.2% | 9,000 |
| 2010/11/11 | 62.7 | 62.7 | 59.4 | 59.4 | - | - | 7,200 |
| 2010/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/09 | 61.7 | 61.7 | 61.7 | 61.7 | +1.7 | +2.8% | 3,600 |
| 2010/11/08 | 56.7 | 60 | 56.7 | 60 | +2.5 | +4.3% | 23,400 |
| 2010/11/05 | 58.3 | 58.3 | 56.2 | 57.5 | -1.1 | -1.9% | 12,600 |
| 2010/11/04 | 56.7 | 58.6 | 56.7 | 58.6 | +2.3 | +4.1% | 5,400 |
| 2010/11/02 | 56.3 | 56.3 | 56.3 | 56.3 | -0.9 | -1.6% | 1,800 |
| 2010/11/01 | 57.2 | 57.2 | 57.2 | 57.2 | - | - | 3,600 |
| 2010/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/28 | 58.6 | 58.9 | 58.6 | 58.9 | +0.3 | +0.5% | 3,600 |
| 2010/10/27 | 60 | 60 | 58.6 | 58.6 | +1.9 | +3.4% | 5,400 |
| 2010/10/26 | 56.7 | 56.7 | 56.7 | 56.7 | -3.3 | -5.5% | 3,600 |
| 2010/10/25 | 60.9 | 60.9 | 60 | 60 | +4.1 | +7.3% | 32,400 |
| 2010/10/22 | 55.6 | 55.9 | 55.6 | 55.9 | +1.3 | +2.4% | 5,400 |
| 2010/10/21 | 55 | 55 | 54.6 | 54.6 | -0.4 | -0.7% | 5,400 |
| 2010/10/20 | 55 | 55 | 55 | 55 | - | - | 1,800 |
3401～
3450
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
