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 |
|---|---|---|---|---|---|---|---|
| 2010/09/15 | 63.9 | 66.7 | 63.4 | 66.7 | +2.3 | +3.6% | 10,800 |
| 2010/09/14 | 63.9 | 64.4 | 63.9 | 64.4 | +1.1 | +1.7% | 5,400 |
| 2010/09/13 | 63.3 | 63.3 | 63.3 | 63.3 | - | - | 9,000 |
| 2010/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/07 | 66.1 | 67.8 | 66.1 | 66.7 | -2.7 | -3.9% | 9,000 |
| 2010/09/06 | 70 | 70 | 69.4 | 69.4 | +4.4 | +6.8% | 5,400 |
| 2010/09/03 | 63.4 | 65 | 63.4 | 65 | +1.7 | +2.7% | 10,800 |
| 2010/09/02 | 63.3 | 63.3 | 63.3 | 63.3 | ±0 | ±0% | 3,600 |
| 2010/09/01 | 65 | 65 | 63.3 | 63.3 | -3.1 | -4.7% | 3,600 |
| 2010/08/31 | 66.4 | 66.4 | 66.4 | 66.4 | - | - | 1,800 |
| 2010/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/26 | 66.7 | 69.4 | 65.6 | 69.4 | +2.7 | +4% | 7,200 |
| 2010/08/25 | 71.1 | 71.1 | 66.7 | 66.7 | -2.7 | -3.9% | 36,000 |
| 2010/08/24 | 69.7 | 69.8 | 69.4 | 69.4 | -0.6 | -0.9% | 9,000 |
| 2010/08/23 | 72.7 | 72.7 | 70 | 70 | - | - | 7,200 |
| 2010/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/19 | 73.3 | 73.3 | 73.3 | 73.3 | - | - | 1,800 |
| 2010/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/17 | 71.7 | 73.3 | 70 | 73.3 | +1.7 | +2.4% | 9,000 |
| 2010/08/16 | 71.7 | 71.7 | 70 | 71.6 | +1.6 | +2.3% | 19,800 |
| 2010/08/13 | 70 | 70 | 70 | 70 | -2.8 | -3.8% | 1,800 |
| 2010/08/12 | 74.4 | 74.4 | 72.5 | 72.8 | -2.8 | -3.7% | 10,800 |
| 2010/08/11 | 75.6 | 75.6 | 75.6 | 75.6 | - | - | 3,600 |
| 2010/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/09 | 73.9 | 76.1 | 73.9 | 76.1 | +4.2 | +5.8% | 5,400 |
| 2010/08/06 | 72 | 72.2 | 71.9 | 71.9 | -0.9 | -1.2% | 7,200 |
| 2010/08/05 | 74.4 | 74.4 | 72.8 | 72.8 | -2.3 | -3.1% | 5,400 |
| 2010/08/04 | 75 | 75.1 | 73.4 | 75.1 | ±0 | ±0% | 5,400 |
| 2010/08/03 | 81.1 | 81.1 | 75.1 | 75.1 | - | - | 34,200 |
| 2010/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/27 | 83.3 | 83.3 | 83.3 | 83.3 | - | - | 3,600 |
| 2010/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/23 | 82.3 | 82.3 | 82.3 | 82.3 | +1.6 | +2% | 14,400 |
| 2010/07/22 | 80.7 | 80.7 | 80.7 | 80.7 | -0.4 | -0.5% | 7,200 |
| 2010/07/21 | 81.1 | 81.1 | 81.1 | 81.1 | -1.6 | -1.9% | 1,800 |
| 2010/07/20 | 81.9 | 82.7 | 81.9 | 82.7 | -0.5 | -0.6% | 5,400 |
| 2010/07/16 | 86.1 | 86.1 | 83.2 | 83.2 | - | - | 18,000 |
| 2010/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/13 | 88.3 | 88.3 | 88.3 | 88.3 | - | - | 3,600 |
| 2010/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/09 | 84.4 | 87.2 | 84.4 | 87.2 | +1.6 | +1.9% | 7,200 |
| 2010/07/08 | 86.7 | 86.7 | 84.8 | 85.6 | - | - | 5,400 |
| 2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
3601～
3650
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
