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 |
|---|---|---|---|---|---|---|---|
| 2010/04/06 | 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 |
| 2010/02/08 | 94.4 | 95 | 94.4 | 95 | -2.3 | -2.4% | 7,200 |
| 2010/02/05 | 97.2 | 97.3 | 97.2 | 97.3 | -0.2 | -0.2% | 10,800 |
| 2010/02/04 | 94.9 | 97.5 | 94.9 | 97.5 | +2.5 | +2.6% | 7,200 |
| 2010/02/03 | 94.4 | 95.5 | 93.3 | 95 | +0.6 | +0.6% | 10,800 |
| 2010/02/02 | 94.4 | 94.4 | 94.4 | 94.4 | +2.2 | +2.4% | 3,600 |
| 2010/02/01 | 93.8 | 93.8 | 91.7 | 92.2 | -3.4 | -3.6% | 27,000 |
| 2010/01/29 | 94.4 | 95.6 | 93.3 | 95.6 | +1.1 | +1.2% | 36,000 |
| 2010/01/28 | 97.2 | 97.2 | 94.5 | 94.5 | -2.7 | -2.8% | 55,800 |
| 2010/01/27 | 99.4 | 101.7 | 94.4 | 97.2 | -4.5 | -4.4% | 88,200 |
| 2010/01/26 | 104.7 | 104.8 | 97.7 | 101.7 | -3 | -2.9% | 102,600 |
| 2010/01/25 | 106.1 | 106.1 | 99.5 | 104.7 | -3.6 | -3.3% | 108,000 |
3751～
3800
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
