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 |
|---|---|---|---|---|---|---|---|
| 2009/03/02 | 66.1 | 66.1 | 66.1 | 66.1 | -11.1 | -14.4% | 50,400 |
| 2009/02/27 | 77.2 | 77.2 | 77.2 | 77.2 | +0.5 | +0.7% | 1,800 |
| 2009/02/26 | 77.8 | 77.8 | 76.1 | 76.7 | -6.1 | -7.4% | 7,200 |
| 2009/02/25 | 81.7 | 82.8 | 81.7 | 82.8 | +7.8 | +10.4% | 23,400 |
| 2009/02/24 | 78.8 | 78.9 | 74.4 | 75 | -4.4 | -5.5% | 45,000 |
| 2009/02/23 | 80.6 | 80.6 | 79.4 | 79.4 | -1.2 | -1.5% | 3,600 |
| 2009/02/20 | 80.6 | 80.6 | 80.6 | 80.6 | ±0 | ±0% | 1,800 |
| 2009/02/19 | 83.3 | 83.3 | 80.6 | 80.6 | -1.6 | -1.9% | 9,000 |
| 2009/02/18 | 80 | 82.2 | 80 | 82.2 | +3.9 | +5% | 9,000 |
| 2009/02/17 | 78.6 | 78.9 | 78.3 | 78.3 | -5 | -6% | 9,000 |
| 2009/02/16 | 75.9 | 83.3 | 75.9 | 83.3 | +6.9 | +9% | 16,200 |
| 2009/02/13 | 76.1 | 77.8 | 76.1 | 76.4 | -1.4 | -1.8% | 14,400 |
| 2009/02/12 | 75 | 77.8 | 75 | 77.8 | +2.5 | +3.3% | 12,600 |
| 2009/02/10 | 75.6 | 75.6 | 75 | 75.3 | -1.4 | -1.8% | 19,800 |
| 2009/02/09 | 76.7 | 77.8 | 74.5 | 76.7 | ±0 | ±0% | 23,400 |
| 2009/02/06 | 76.9 | 77.2 | 76.7 | 76.7 | -1.1 | -1.4% | 27,000 |
| 2009/02/05 | 76.7 | 78.3 | 76.7 | 77.8 | +2.2 | +2.9% | 18,000 |
| 2009/02/04 | 76.9 | 76.9 | 75.6 | 75.6 | -1.3 | -1.7% | 7,200 |
| 2009/02/03 | 75 | 78.1 | 75 | 76.9 | +1.3 | +1.7% | 14,400 |
| 2009/02/02 | 76.7 | 78.9 | 75.6 | 75.6 | -2.2 | -2.8% | 21,600 |
| 2009/01/30 | 79.4 | 79.4 | 77.8 | 77.8 | - | - | 5,400 |
| 2009/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/28 | 80.6 | 80.6 | 80.6 | 80.6 | -2.2 | -2.7% | 18,000 |
| 2009/01/27 | 83.3 | 84.4 | 81.7 | 82.8 | ±0 | ±0% | 10,800 |
| 2009/01/26 | 82.8 | 82.8 | 82.8 | 82.8 | +2.2 | +2.7% | 7,200 |
| 2009/01/23 | 83.3 | 83.3 | 80.6 | 80.6 | +1.7 | +2.2% | 28,800 |
| 2009/01/22 | 79.4 | 81.1 | 78.9 | 78.9 | +1.3 | +1.7% | 12,600 |
| 2009/01/21 | 77.6 | 77.6 | 77.6 | 77.6 | -0.2 | -0.3% | 5,400 |
| 2009/01/20 | 77.8 | 77.8 | 77.8 | 77.8 | ±0 | ±0% | 3,600 |
| 2009/01/19 | 77.8 | 77.8 | 75.6 | 77.8 | - | - | 9,000 |
| 2009/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/15 | 74.4 | 79.9 | 74.4 | 79.9 | -0.1 | -0.1% | 9,000 |
| 2009/01/14 | 76.4 | 80 | 75 | 80 | +3.7 | +4.8% | 7,200 |
| 2009/01/13 | 79.4 | 79.4 | 76.1 | 76.3 | -6.5 | -7.9% | 14,400 |
| 2009/01/09 | 82.8 | 82.8 | 82.8 | 82.8 | - | - | 1,800 |
| 2009/01/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/07 | 84.1 | 84.1 | 79.4 | 80.6 | -1.6 | -1.9% | 16,200 |
| 2009/01/06 | 83.3 | 84.4 | 81.7 | 82.2 | +6.6 | +8.7% | 21,600 |
| 2009/01/05 | 74.4 | 76.7 | 74.4 | 75.6 | +1.4 | +1.9% | 41,400 |
| 2008/12/30 | 73.9 | 74.2 | 73.9 | 74.2 | -0.8 | -1.1% | 9,000 |
| 2008/12/29 | 77.2 | 77.2 | 75 | 75 | -5 | -6.3% | 45,000 |
| 2008/12/26 | 80.1 | 81.4 | 80 | 80 | +0.3 | +0.4% | 34,200 |
| 2008/12/25 | 82.2 | 82.2 | 79.7 | 79.7 | -5.3 | -6.2% | 32,400 |
| 2008/12/24 | 83.4 | 85 | 82.2 | 85 | +1.7 | +2% | 34,200 |
| 2008/12/22 | 83.4 | 83.4 | 82.2 | 83.3 | -0.1 | -0.1% | 10,800 |
| 2008/12/19 | 80.1 | 83.4 | 80 | 83.4 | +3.4 | +4.3% | 9,000 |
| 2008/12/18 | 86.1 | 86.1 | 80 | 80 | -7.8 | -8.9% | 25,200 |
| 2008/12/17 | 93.9 | 94.4 | 86.1 | 87.8 | -6.1 | -6.5% | 70,200 |
| 2008/12/16 | 93.9 | 93.9 | 93.9 | 93.9 | ±0 | ±0% | 5,400 |
| 2008/12/15 | 86.8 | 94.4 | 86.8 | 93.9 | +7.2 | +8.3% | 14,400 |
3851～
3900
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
