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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 103.6 | 103.6 | 98.9 | 100 | -5.3 | -5% | 19,800 |
| 2009/07/27 | 103.9 | 105.6 | 100 | 105.3 | +0.9 | +0.9% | 37,800 |
| 2009/07/24 | 106.7 | 107.2 | 101.6 | 104.4 | +1.1 | +1.1% | 72,000 |
| 2009/07/23 | 101.6 | 107.8 | 101.6 | 103.3 | +5 | +5.1% | 122,400 |
| 2009/07/22 | 97.2 | 98.3 | 96.7 | 98.3 | +1.1 | +1.1% | 39,600 |
| 2009/07/21 | 95 | 97.2 | 95 | 97.2 | +2.4 | +2.5% | 10,800 |
| 2009/07/17 | 94.7 | 94.8 | 94.7 | 94.8 | -1.6 | -1.7% | 7,200 |
| 2009/07/16 | 92.9 | 98.3 | 92.9 | 96.4 | +4.7 | +5.1% | 37,800 |
| 2009/07/15 | 92.2 | 93.1 | 91.7 | 91.7 | -0.5 | -0.5% | 27,000 |
| 2009/07/14 | 90.8 | 93.1 | 88.9 | 92.2 | +9.1 | +11% | 55,800 |
| 2009/07/13 | 91.8 | 91.8 | 80.6 | 83.1 | -11.3 | -12% | 106,200 |
| 2009/07/10 | 95.6 | 95.6 | 94.4 | 94.4 | -1.2 | -1.3% | 43,200 |
| 2009/07/09 | 97.2 | 100 | 95.6 | 95.6 | ±0 | ±0% | 34,200 |
| 2009/07/08 | 100 | 100 | 94.4 | 95.6 | -6.3 | -6.2% | 63,000 |
| 2009/07/07 | 105.6 | 105.6 | 101.7 | 101.9 | -2.5 | -2.4% | 50,400 |
| 2009/07/06 | 98.6 | 105.6 | 98.6 | 104.4 | +5.8 | +5.9% | 61,200 |
| 2009/07/03 | 98.1 | 98.6 | 96.2 | 98.6 | +0.3 | +0.3% | 25,200 |
| 2009/07/02 | 100.1 | 100.1 | 97.8 | 98.3 | -3.3 | -3.2% | 32,400 |
| 2009/07/01 | 100 | 101.6 | 99.4 | 101.6 | -0.1 | -0.1% | 34,200 |
| 2009/06/30 | 104.2 | 104.2 | 100.1 | 101.7 | -0.5 | -0.5% | 46,800 |
| 2009/06/29 | 100.1 | 102.8 | 98.4 | 102.2 | +2.2 | +2.2% | 64,800 |
| 2009/06/26 | 100.1 | 100.1 | 97.2 | 100 | +1.6 | +1.6% | 46,800 |
| 2009/06/25 | 99.6 | 102.8 | 98.4 | 98.4 | +0.1 | +0.1% | 108,000 |
| 2009/06/24 | 100.6 | 102.2 | 97.2 | 98.3 | -2.3 | -2.3% | 55,800 |
| 2009/06/23 | 101.9 | 105.6 | 100 | 100.6 | -5.5 | -5.2% | 117,000 |
| 2009/06/22 | 102 | 108.3 | 94.4 | 106.1 | +3.9 | +3.8% | 136,800 |
| 2009/06/19 | 105.2 | 105.3 | 102.2 | 102.2 | -3.1 | -2.9% | 39,600 |
| 2009/06/18 | 110.5 | 110.5 | 102.8 | 105.3 | -1.9 | -1.8% | 95,400 |
| 2009/06/17 | 103.9 | 107.2 | 103.3 | 107.2 | -1.7 | -1.6% | 140,400 |
| 2009/06/16 | 113.1 | 113.6 | 108.9 | 108.9 | -5.5 | -4.8% | 86,400 |
| 2009/06/15 | 119.4 | 119.4 | 113.3 | 114.4 | -1.4 | -1.2% | 66,600 |
| 2009/06/12 | 117.8 | 118.1 | 111.1 | 115.8 | -2.1 | -1.8% | 100,800 |
| 2009/06/11 | 116.3 | 125 | 114.4 | 117.9 | +6.6 | +5.9% | 187,200 |
| 2009/06/10 | 114.3 | 114.3 | 109 | 111.3 | -3.1 | -2.7% | 120,600 |
| 2009/06/09 | 132.8 | 132.8 | 108.3 | 114.4 | -14 | -10.9% | 315,000 |
| 2009/06/08 | 139.4 | 139.4 | 125.1 | 128.4 | -8.8 | -6.4% | 513,000 |
| 2009/06/05 | 132.8 | 137.2 | 130.6 | 137.2 | +22.2 | +19.3% | 205,200 |
| 2009/06/04 | 115 | 115 | 112.8 | 115 | +16.7 | +17% | 223,200 |
| 2009/06/03 | 100 | 100 | 91.7 | 98.3 | -6.7 | -6.4% | 102,600 |
| 2009/06/02 | 108.3 | 110 | 100.6 | 105 | - | - | 325,800 |
| 2009/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/29 | 71.2 | 82.2 | 71.2 | 82.2 | +11.1 | +15.6% | 73,800 |
| 2009/05/28 | 76.7 | 76.7 | 70 | 71.1 | -4.7 | -6.2% | 66,600 |
| 2009/05/27 | 66.7 | 75.8 | 65 | 75.8 | +6.1 | +8.8% | 315,000 |
| 2009/05/26 | 66.7 | 69.7 | 65 | 69.7 | +4.1 | +6.3% | 41,400 |
| 2009/05/25 | 70 | 70.1 | 65.6 | 65.6 | -1.6 | -2.4% | 91,800 |
| 2009/05/22 | 66.2 | 69.3 | 66.2 | 67.2 | +2.1 | +3.2% | 18,000 |
| 2009/05/21 | 69.4 | 69.4 | 65.1 | 65.1 | -4.9 | -7% | 25,200 |
| 2009/05/20 | 69 | 70 | 68.9 | 70 | +1.1 | +1.6% | 18,000 |
| 2009/05/19 | 68.1 | 68.9 | 67.5 | 68.9 | +1 | +1.5% | 14,400 |
3751～
3800
件表示中 / 4561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 | +5.0% | +133.6% | 2.92% | 20.93倍 | 3.07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 |
| くすり窓 | 139,400円 | +14.7% | +12.1% | 1.00% | 15.05倍 | 2.21倍 |
|
調剤薬局検索・予約メディア発祥。医薬共同仕入れ、薬局等向け基幹システムが成長し３本柱に |
| ＦＦＲＩ | 186,400円 | +29.1% | +0.2% | 0.54% | 34.05倍 | 7.13倍 |
|
サイバーセキュリティ専業。標的型攻撃防ぐ「ヤライ」で著名。防衛省など安全保障関連を強化中 |
| ストリムメディ | 13,100円 | +6.0% | +22.5% | 0.00% | 26.31倍 | 2.30倍 |
|
韓国エンタメ大手・ＳＭエンタテインメント傘下。モバイル、イベント等でコンテンツ展開 |
| ＨＥＲＯＺ | 100,100円 | +23.9% | +22.3% | 0.00% | 503.02倍 | 3.19倍 |
|
ＡＩ技術強みに市場予測などＢｔｏＢサービスを提供。「将棋ウォーズ」などゲームアプリも |
市場注目の銘柄
チャート関連のコラム
