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 |
|---|---|---|---|---|---|---|---|
| 2010/11/15 | 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 |
| 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 |
3601～
3650
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
