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 |
|---|---|---|---|---|---|---|---|
| 2009/05/18 | 70 | 70 | 67.8 | 67.9 | -2.1 | -3% | 10,800 |
| 2009/05/15 | 72.8 | 73.3 | 69.8 | 70 | -5 | -6.7% | 32,400 |
| 2009/05/14 | 66.3 | 75 | 66.3 | 75 | +8.9 | +13.5% | 102,600 |
| 2009/05/13 | 62.9 | 66.1 | 62.8 | 66.1 | +3.2 | +5.1% | 39,600 |
| 2009/05/12 | 62.7 | 63.3 | 62.7 | 62.9 | +1.2 | +1.9% | 10,800 |
| 2009/05/11 | 63.3 | 63.3 | 61.7 | 61.7 | +0.6 | +1% | 7,200 |
| 2009/05/08 | 61.1 | 61.1 | 61.1 | 61.1 | +1.1 | +1.8% | 1,800 |
| 2009/05/07 | 58.9 | 60 | 58.9 | 60 | +1.1 | +1.9% | 7,200 |
| 2009/05/01 | 59.4 | 59.4 | 58.9 | 58.9 | +0.6 | +1% | 3,600 |
| 2009/04/30 | 57.6 | 63.3 | 57.6 | 58.3 | +1 | +1.7% | 12,600 |
| 2009/04/28 | 58.5 | 58.5 | 57.3 | 57.3 | -1.1 | -1.9% | 18,000 |
| 2009/04/27 | 60.3 | 60.6 | 58.4 | 58.4 | -3.8 | -6.1% | 21,600 |
| 2009/04/24 | 62.1 | 62.2 | 62.1 | 62.2 | -1.1 | -1.7% | 16,200 |
| 2009/04/23 | 62.3 | 63.4 | 59 | 63.3 | +6.6 | +11.6% | 45,000 |
| 2009/04/22 | 57 | 57 | 56.7 | 56.7 | ±0 | ±0% | 10,800 |
| 2009/04/21 | 56.7 | 56.7 | 56.7 | 56.7 | -1.6 | -2.7% | 1,800 |
| 2009/04/20 | 57.2 | 58.3 | 56.7 | 58.3 | +1.6 | +2.8% | 7,200 |
| 2009/04/17 | 55.3 | 56.7 | 55.3 | 56.7 | +1.1 | +2% | 5,400 |
| 2009/04/16 | 56.1 | 56.1 | 55 | 55.6 | - | - | 10,800 |
| 2009/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/14 | 56.7 | 56.7 | 55.8 | 55.8 | -0.9 | -1.6% | 7,200 |
| 2009/04/13 | 56.7 | 56.7 | 56.7 | 56.7 | -1.1 | -1.9% | 1,800 |
| 2009/04/10 | 57.8 | 57.8 | 57.8 | 57.8 | ±0 | ±0% | 5,400 |
| 2009/04/09 | 57.2 | 57.8 | 57.2 | 57.8 | - | - | 9,000 |
| 2009/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/07 | 55.6 | 56.7 | 55.6 | 56.7 | -1.1 | -1.9% | 9,000 |
| 2009/04/06 | 56 | 57.8 | 55.7 | 57.8 | +1.9 | +3.4% | 9,000 |
| 2009/04/03 | 56.4 | 56.4 | 55.9 | 55.9 | +0.3 | +0.5% | 7,200 |
| 2009/04/02 | 55.6 | 55.7 | 55.6 | 55.6 | -0.6 | -1.1% | 18,000 |
| 2009/04/01 | 56.1 | 56.2 | 56.1 | 56.2 | +0.6 | +1.1% | 9,000 |
| 2009/03/31 | 54.7 | 57.8 | 54.4 | 55.6 | -2.2 | -3.8% | 12,600 |
| 2009/03/30 | 56.7 | 57.8 | 54.5 | 57.8 | +2.2 | +4% | 5,400 |
| 2009/03/27 | 55.6 | 55.7 | 55.6 | 55.6 | -3.8 | -6.4% | 9,000 |
| 2009/03/26 | 59.4 | 59.4 | 59.4 | 59.4 | +0.1 | +0.2% | 19,800 |
| 2009/03/25 | 58.9 | 60 | 57.1 | 59.3 | +3.7 | +6.7% | 46,800 |
| 2009/03/24 | 54.1 | 55.6 | 54.1 | 55.6 | +1.5 | +2.8% | 16,200 |
| 2009/03/23 | 54.6 | 54.6 | 54.1 | 54.1 | -0.5 | -0.9% | 14,400 |
| 2009/03/19 | 54.6 | 54.6 | 54.6 | 54.6 | +0.2 | +0.4% | 5,400 |
| 2009/03/18 | 55.6 | 55.6 | 54.4 | 54.4 | -1.2 | -2.2% | 54,000 |
| 2009/03/17 | 55 | 55.6 | 55 | 55.6 | +1.7 | +3.2% | 10,800 |
| 2009/03/16 | 52.8 | 53.9 | 52.8 | 53.9 | +1 | +1.9% | 3,600 |
| 2009/03/13 | 55 | 55 | 52.9 | 52.9 | +0.7 | +1.3% | 9,000 |
| 2009/03/12 | 54.2 | 54.2 | 52.2 | 52.2 | -3.6 | -6.5% | 10,800 |
| 2009/03/11 | 56.1 | 56.1 | 55.8 | 55.8 | +0.8 | +1.5% | 9,000 |
| 2009/03/10 | 55.6 | 55.6 | 55 | 55 | -0.6 | -1.1% | 7,200 |
| 2009/03/09 | 55.6 | 55.6 | 55.6 | 55.6 | ±0 | ±0% | 1,800 |
| 2009/03/06 | 55 | 55.6 | 53.4 | 55.6 | -3.8 | -6.4% | 19,800 |
| 2009/03/05 | 55.6 | 61.1 | 55.6 | 59.4 | ±0 | ±0% | 25,200 |
| 2009/03/04 | 61.1 | 62.2 | 53.9 | 59.4 | -2.3 | -3.7% | 66,600 |
| 2009/03/03 | 66.1 | 66.1 | 61.7 | 61.7 | -4.4 | -6.7% | 93,600 |
3801～
3850
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
