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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2010/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/18 | 56.1 | 56.1 | 55.8 | 55.8 | -0.3 | -0.5% | 7,200 |
| 2010/10/15 | 55.6 | 56.1 | 55.6 | 56.1 | +0.5 | +0.9% | 7,200 |
| 2010/10/14 | 55.8 | 55.8 | 54.6 | 55.6 | - | - | 12,600 |
| 2010/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/12 | 59.2 | 59.2 | 57.5 | 57.5 | ±0 | ±0% | 3,600 |
| 2010/10/08 | 56.9 | 57.5 | 55.8 | 57.5 | +1.7 | +3% | 5,400 |
| 2010/10/07 | 57 | 57 | 55.7 | 55.8 | -2 | -3.5% | 5,400 |
| 2010/10/06 | 58.1 | 58.3 | 55.3 | 57.8 | -1.9 | -3.2% | 37,800 |
| 2010/10/05 | 60.4 | 60.4 | 59.7 | 59.7 | -2.4 | -3.9% | 7,200 |
| 2010/10/04 | 62.1 | 62.1 | 62.1 | 62.1 | -0.5 | -0.8% | 1,800 |
| 2010/10/01 | 62.5 | 62.8 | 62.3 | 62.6 | -1.6 | -2.5% | 12,600 |
| 2010/09/30 | 64.2 | 64.2 | 64.2 | 64.2 | -3 | -4.5% | 9,000 |
| 2010/09/29 | 67.2 | 67.2 | 67.2 | 67.2 | +0.5 | +0.7% | 9,000 |
| 2010/09/28 | 62.4 | 66.7 | 62.4 | 66.7 | +3.4 | +5.4% | 10,800 |
| 2010/09/27 | 65 | 65 | 63.3 | 63.3 | -3.4 | -5.1% | 10,800 |
| 2010/09/24 | 66.1 | 68.3 | 65 | 66.7 | +3.6 | +5.7% | 37,800 |
| 2010/09/22 | 63.3 | 63.3 | 61.3 | 63.1 | -0.4 | -0.6% | 16,200 |
| 2010/09/21 | 63.6 | 63.6 | 63.5 | 63.5 | ±0 | ±0% | 5,400 |
| 2010/09/17 | 63.5 | 63.5 | 63.5 | 63.5 | -0.9 | -1.4% | 3,600 |
| 2010/09/16 | 66.6 | 66.6 | 64.4 | 64.4 | -2.3 | -3.4% | 10,800 |
3551～
3600
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 | 81,200円 | +5.0% | +161.7% | 2.71% | 19.89倍 | 3.34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 | 256,100円 | +3.2% | -4.1% | 2.58% | 12.22倍 | 1.53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 | 62,600円 | +3.8% | -24.5% | 2.40% | 30.55倍 | 3.29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 | 108,700円 | +7.1% | +7.3% | 2.94% | 13.96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 | 104,000円 | +5.6% | +4.8% | 3.27% | 10.76倍 | 2.48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
