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 |
|---|---|---|---|---|---|---|---|
| 2006/07/04 | 933.3 | 961.1 | 894.4 | 905.6 | -11.1 | -1.2% | 2,041,200 |
| 2006/07/03 | 883.3 | 922.2 | 883.3 | 916.7 | +38.9 | +4.4% | 1,195,200 |
| 2006/06/30 | 988.9 | 1,000 | 877.8 | 877.8 | -44.4 | -4.8% | 3,830,400 |
| 2006/06/29 | 833.3 | 922.2 | 822.2 | 922.2 | +111.1 | +13.7% | 2,741,400 |
| 2006/06/28 | 777.8 | 827.8 | 772.2 | 811.1 | +22.2 | +2.8% | 806,400 |
| 2006/06/27 | 794.4 | 805.6 | 788.9 | 788.9 | +5.6 | +0.7% | 345,600 |
| 2006/06/26 | 800 | 816.7 | 783.3 | 783.3 | -16.7 | -2.1% | 266,400 |
| 2006/06/23 | 805.6 | 811.1 | 777.8 | 800 | -16.7 | -2% | 455,400 |
| 2006/06/22 | 855.6 | 855.6 | 811.1 | 816.7 | -27.7 | -3.3% | 1,193,400 |
| 2006/06/21 | 783.3 | 844.4 | 766.7 | 844.4 | +72.2 | +9.3% | 986,400 |
| 2006/06/20 | 816.7 | 816.7 | 766.7 | 772.2 | -44.5 | -5.4% | 514,800 |
| 2006/06/19 | 838.9 | 850 | 816.7 | 816.7 | -27.7 | -3.3% | 487,800 |
| 2006/06/16 | 861.1 | 866.7 | 827.8 | 844.4 | +22.2 | +2.7% | 1,249,200 |
| 2006/06/15 | 861.1 | 888.9 | 811.1 | 822.2 | ±0 | ±0% | 2,988,000 |
| 2006/06/14 | 722.2 | 838.9 | 722.2 | 822.2 | +88.9 | +12.1% | 2,626,200 |
| 2006/06/13 | 755.6 | 772.2 | 733.3 | 733.3 | -33.4 | -4.4% | 833,400 |
| 2006/06/12 | 750 | 788.9 | 738.9 | 766.7 | +5.6 | +0.7% | 1,364,400 |
| 2006/06/09 | 788.9 | 811.1 | 750 | 761.1 | -5.6 | -0.7% | 1,429,200 |
| 2006/06/08 | 766.7 | 772.2 | 722.2 | 766.7 | ±0 | ±0% | 1,269,000 |
| 2006/06/07 | 805.6 | 833.3 | 744.4 | 766.7 | -16.6 | -2.1% | 2,318,400 |
| 2006/06/06 | 800 | 866.7 | 777.8 | 783.3 | -27.8 | -3.4% | 4,037,400 |
| 2006/06/05 | 761.1 | 822.2 | 755.6 | 811.1 | +44.4 | +5.8% | 3,542,400 |
| 2006/06/02 | 750 | 788.9 | 683.3 | 766.7 | +22.3 | +3% | 4,633,201 |
| 2006/06/01 | 794.4 | 827.8 | 716.7 | 744.4 | -5.6 | -0.7% | 3,924,000 |
| 2006/05/31 | 750 | 838.9 | 716.7 | 750 | -22.2 | -2.9% | 5,571,001 |
| 2006/05/30 | 666.7 | 788.9 | 655.6 | 772.2 | +94.4 | +13.9% | 5,054,401 |
| 2006/05/29 | 744.4 | 750 | 666.7 | 677.8 | -55.5 | -7.6% | 2,372,400 |
| 2006/05/26 | 833.3 | 844.4 | 722.2 | 733.3 | -83.4 | -10.2% | 2,059,200 |
| 2006/05/25 | 855.6 | 861.1 | 805.6 | 816.7 | -55.5 | -6.4% | 1,207,800 |
| 2006/05/24 | 922.2 | 933.3 | 822.2 | 872.2 | -22.2 | -2.5% | 1,589,400 |
| 2006/05/23 | 961.1 | 966.7 | 888.9 | 894.4 | -100 | -10.1% | 1,555,200 |
| 2006/05/22 | 1,027.8 | 1,055.6 | 994.4 | 994.4 | -16.7 | -1.7% | 2,050,200 |
| 2006/05/19 | 1,005.6 | 1,033.3 | 977.8 | 1,011.1 | +16.7 | +1.7% | 1,591,200 |
| 2006/05/18 | 983.3 | 1,044.4 | 977.8 | 994.4 | -55.6 | -5.3% | 1,681,200 |
| 2006/05/17 | 1,000 | 1,061.1 | 933.3 | 1,050 | +61.1 | +6.2% | 2,001,600 |
| 2006/05/16 | 1,116.7 | 1,122.2 | 966.7 | 988.9 | -94.4 | -8.7% | 2,253,600 |
| 2006/05/15 | 1,027.8 | 1,088.9 | 1,016.7 | 1,083.3 | +27.7 | +2.6% | 2,741,400 |
| 2006/05/12 | 977.8 | 1,083.3 | 950 | 1,055.6 | +61.2 | +6.2% | 2,158,200 |
| 2006/05/11 | 1,061.1 | 1,088.9 | 983.3 | 994.4 | -50 | -4.8% | 2,012,400 |
| 2006/05/10 | 1,088.9 | 1,127.8 | 1,022.2 | 1,044.4 | -27.8 | -2.6% | 1,999,800 |
| 2006/05/09 | 1,183.3 | 1,188.9 | 1,044.4 | 1,072.2 | -111.1 | -9.4% | 3,015,000 |
| 2006/05/08 | 1,194.4 | 1,244.4 | 1,172.2 | 1,183.3 | ±0 | ±0% | 4,062,600 |
| 2006/05/02 | 1,205.6 | 1,227.8 | 1,144.4 | 1,183.3 | -66.7 | -5.3% | 3,312,000 |
| 2006/05/01 | 1,188.9 | 1,283.3 | 1,172.2 | 1,250 | +105.6 | +9.2% | 8,551,801 |
| 2006/04/28 | 1,077.8 | 1,205.6 | 1,055.6 | 1,144.4 | +50 | +4.6% | 10,548,001 |
| 2006/04/27 | 1,000 | 1,144.4 | 972.2 | 1,094.4 | +94.4 | +9.4% | 6,219,001 |
| 2006/04/26 | 1,088.9 | 1,122.2 | 950 | 1,000 | -111.1 | -10% | 7,099,201 |
| 2006/04/25 | 988.9 | 1,122.2 | 988.9 | 1,111.1 | +155.5 | +16.3% | 7,097,401 |
| 2006/04/24 | 966.7 | 1,072.2 | 927.8 | 955.6 | -50 | -5% | 5,630,401 |
| 2006/04/21 | 1,138.9 | 1,194.4 | 1,005.6 | 1,005.6 | -222.2 | -18.1% | 7,389,001 |
4601～
4650
件表示中 / 4659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 | 88,100円 | +5.0% | +161.7% | 2.50% | 21.75倍 | 3.66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 |
| ＥＬＥＭＥＮＴＳ | 81,300円 | +46.6% | - | 0.00% | - | 9.47倍 |
|
顔認証のＡＩサービス会社。通信・金融の本人確認に実績。データ活用による最適化事業に注力 |
| ＪＩＧ－ＳＡＷ | 293,200円 | +6.6% | +7.3% | 0.00% | 38.56倍 | 6.31倍 |
|
主力はサーバーなどの自動監視システム。ＩｏＴエンジンが国内外有力企業に採用され急成長 |
| ｐｌｕｓｚｅｒｏ | 249,200円 | +35.5% | +119.1% | 0.00% | 50.66倍 | 17.17倍 |
|
ＡＩ軸にソリューション提供、課題発見から運用まで一気通貫。自社技術ＡＩ新サービスに注力 |
| カナミックＮ | 40,000円 | +11.8% | +10.6% | 1.88% | 17.26倍 | 4.95倍 |
|
自治体、医師会、介護事業者向けクラウドサービスが主柱。Ｍ＆Ａで２４時間ジムやＷｅｂ開発も |
市場注目の銘柄
チャート関連のコラム
