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 |
|---|---|---|---|---|---|---|---|
| 2010/04/21 | 111.9 | 112 | 107.2 | 111.1 | -1.7 | -1.5% | 57,600 |
| 2010/04/20 | 115.6 | 115.8 | 109.5 | 112.8 | ±0 | ±0% | 106,200 |
| 2010/04/19 | 113.1 | 115 | 111.7 | 112.8 | -5.8 | -4.9% | 73,800 |
| 2010/04/16 | 122.8 | 123.2 | 116.4 | 118.6 | -5.5 | -4.4% | 91,800 |
| 2010/04/15 | 113.1 | 126.7 | 112.8 | 124.1 | +11.6 | +10.3% | 187,200 |
| 2010/04/14 | 110 | 112.8 | 107.2 | 112.5 | +4.7 | +4.4% | 39,600 |
| 2010/04/13 | 110.6 | 110.6 | 107.8 | 107.8 | -1.1 | -1% | 10,800 |
| 2010/04/12 | 109.4 | 109.4 | 107.5 | 108.9 | +1.7 | +1.6% | 18,000 |
| 2010/04/09 | 108.3 | 108.3 | 107.2 | 107.2 | +0.5 | +0.5% | 5,400 |
| 2010/04/08 | 108.3 | 108.3 | 106.7 | 106.7 | -1.6 | -1.5% | 3,600 |
| 2010/04/07 | 106.7 | 108.3 | 106.7 | 108.3 | +1.4 | +1.3% | 5,400 |
| 2010/04/06 | 105.6 | 106.9 | 105.6 | 106.9 | -2 | -1.8% | 5,400 |
| 2010/04/05 | 110 | 110 | 106.7 | 108.9 | ±0 | ±0% | 18,000 |
| 2010/04/02 | 104.5 | 108.9 | 104.5 | 108.9 | +4.4 | +4.2% | 27,000 |
| 2010/04/01 | 106 | 106 | 104.5 | 104.5 | -1.5 | -1.4% | 10,800 |
| 2010/03/31 | 106 | 106 | 106 | 106 | +2 | +1.9% | 5,400 |
| 2010/03/30 | 102.6 | 104 | 101.8 | 104 | -0.4 | -0.4% | 12,600 |
| 2010/03/29 | 104.4 | 104.4 | 104.4 | 104.4 | +2.2 | +2.2% | 1,800 |
| 2010/03/26 | 103.3 | 103.9 | 102.2 | 102.2 | -3.4 | -3.2% | 16,200 |
| 2010/03/25 | 111.7 | 112.8 | 105.6 | 105.6 | -3.8 | -3.5% | 52,200 |
| 2010/03/24 | 111.1 | 114.4 | 109.4 | 109.4 | ±0 | ±0% | 36,000 |
| 2010/03/23 | 113.9 | 115 | 109.4 | 109.4 | -1.7 | -1.5% | 45,000 |
| 2010/03/19 | 105.6 | 113.9 | 105.6 | 111.1 | +5 | +4.7% | 72,000 |
| 2010/03/18 | 102.8 | 107.2 | 102.8 | 106.1 | +5 | +4.9% | 111,600 |
| 2010/03/17 | 107.7 | 107.7 | 101.1 | 101.1 | -7.8 | -7.2% | 63,000 |
| 2010/03/16 | 96.7 | 114.4 | 96.4 | 108.9 | +12.2 | +12.6% | 129,600 |
| 2010/03/15 | 95.3 | 97.8 | 95.3 | 96.7 | +0.1 | +0.1% | 28,800 |
| 2010/03/12 | 94.4 | 96.6 | 94.4 | 96.6 | - | - | 9,000 |
| 2010/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/10 | 92.3 | 93.6 | 92.3 | 93.6 | +0.1 | +0.1% | 10,800 |
| 2010/03/09 | 93.9 | 93.9 | 93.5 | 93.5 | -1.5 | -1.6% | 3,600 |
| 2010/03/08 | 93.3 | 95 | 93.3 | 95 | - | - | 3,600 |
| 2010/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/04 | 93.3 | 93.3 | 93.3 | 93.3 | -1.1 | -1.2% | 14,400 |
| 2010/03/03 | 94.4 | 94.4 | 94.4 | 94.4 | -1.2 | -1.3% | 1,800 |
| 2010/03/02 | 94.9 | 95.6 | 93.6 | 95.6 | +0.3 | +0.3% | 25,200 |
| 2010/03/01 | 96.6 | 96.6 | 94.6 | 95.3 | -5.8 | -5.7% | 88,200 |
| 2010/02/26 | 98.9 | 101.1 | 97.8 | 101.1 | +0.3 | +0.3% | 34,200 |
| 2010/02/25 | 104.4 | 104.4 | 100.8 | 100.8 | +0.2 | +0.2% | 27,000 |
| 2010/02/24 | 101.1 | 101.1 | 98.9 | 100.6 | -1.1 | -1.1% | 19,800 |
| 2010/02/23 | 101.1 | 101.7 | 99.4 | 101.7 | +0.6 | +0.6% | 36,000 |
| 2010/02/22 | 98.8 | 101.7 | 98.8 | 101.1 | +3.3 | +3.4% | 54,000 |
| 2010/02/19 | 96.7 | 97.8 | 96.2 | 97.8 | +1.7 | +1.8% | 16,200 |
| 2010/02/18 | 95.3 | 96.1 | 95.3 | 96.1 | +0.8 | +0.8% | 32,400 |
| 2010/02/17 | 94.3 | 95.3 | 94.3 | 95.3 | +0.9 | +1% | 5,400 |
| 2010/02/16 | 94.7 | 94.8 | 94.4 | 94.4 | -1.7 | -1.8% | 19,800 |
| 2010/02/15 | 94.4 | 96.1 | 94.4 | 96.1 | +1.1 | +1.2% | 7,200 |
| 2010/02/12 | 94.4 | 95 | 94.4 | 95 | +0.6 | +0.6% | 7,200 |
| 2010/02/10 | 92.6 | 94.4 | 92.6 | 94.4 | +1.9 | +2.1% | 5,400 |
| 2010/02/09 | 94.5 | 94.5 | 91.7 | 92.5 | -2.5 | -2.6% | 21,600 |
3701～
3750
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
