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 |
|---|---|---|---|---|---|---|---|
| 2009/04/13 | 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 |
| 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 |
3951～
4000
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
