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 |
|---|---|---|---|---|---|---|---|
| 2011/01/31 | 72.2 | 72.3 | 72.2 | 72.3 | -2.7 | -3.6% | 30,600 |
| 2011/01/28 | 74.4 | 75 | 74.4 | 75 | +0.5 | +0.7% | 3,600 |
| 2011/01/27 | 74.7 | 74.7 | 74.5 | 74.5 | -0.2 | -0.3% | 5,400 |
| 2011/01/26 | 75 | 75 | 74.7 | 74.7 | +0.3 | +0.4% | 3,600 |
| 2011/01/25 | 75.1 | 75.7 | 74.2 | 74.4 | -2 | -2.6% | 19,800 |
| 2011/01/24 | 76.4 | 76.4 | 76.4 | 76.4 | +0.1 | +0.1% | 10,800 |
| 2011/01/21 | 76.3 | 76.4 | 76.3 | 76.3 | +0.3 | +0.4% | 21,600 |
| 2011/01/20 | 78.5 | 78.6 | 73.3 | 76 | -2.4 | -3.1% | 90,000 |
| 2011/01/19 | 78.4 | 78.4 | 78.4 | 78.4 | +0.1 | +0.1% | 48,600 |
| 2011/01/18 | 78.9 | 78.9 | 78.3 | 78.3 | -2.3 | -2.9% | 41,400 |
| 2011/01/17 | 82.2 | 82.2 | 80.6 | 80.6 | -1.6 | -1.9% | 28,800 |
| 2011/01/14 | 82.8 | 82.8 | 80.6 | 82.2 | -0.6 | -0.7% | 28,800 |
| 2011/01/13 | 83.3 | 83.3 | 80.6 | 82.8 | +1.7 | +2.1% | 19,800 |
| 2011/01/12 | 80 | 81.1 | 79.1 | 81.1 | -0.6 | -0.7% | 10,800 |
| 2011/01/11 | 78.6 | 81.7 | 78.6 | 81.7 | +4.8 | +6.2% | 37,800 |
| 2011/01/07 | 76.7 | 76.9 | 76.7 | 76.9 | +1.9 | +2.5% | 3,600 |
| 2011/01/06 | 76.7 | 76.7 | 75 | 75 | ±0 | ±0% | 16,200 |
| 2011/01/05 | 74.2 | 75 | 74.2 | 75 | +1.4 | +1.9% | 3,600 |
| 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 |
3551～
3600
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
