ｒａｋｕｍｏ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 1,100 | 1,100 | 1,072 | 1,077 | -7 | -0.6% | 13,600 |
| 2024/05/08 | 1,089 | 1,109 | 1,077 | 1,084 | -6 | -0.6% | 38,400 |
| 2024/05/07 | 1,063 | 1,090 | 1,055 | 1,090 | +57 | +5.5% | 34,500 |
| 2024/05/02 | 1,032 | 1,041 | 1,017 | 1,033 | +13 | +1.3% | 26,400 |
| 2024/05/01 | 1,010 | 1,046 | 1,002 | 1,020 | +9 | +0.9% | 61,500 |
| 2024/04/30 | 1,000 | 1,015 | 992 | 1,011 | +21 | +2.1% | 30,800 |
| 2024/04/26 | 1,000 | 1,000 | 981 | 990 | +5 | +0.5% | 23,100 |
| 2024/04/25 | 1,014 | 1,014 | 980 | 985 | -36 | -3.5% | 40,600 |
| 2024/04/24 | 1,020 | 1,035 | 1,007 | 1,021 | +7 | +0.7% | 31,900 |
| 2024/04/23 | 1,016 | 1,022 | 990 | 1,014 | +11 | +1.1% | 12,700 |
| 2024/04/22 | 990 | 1,006 | 984 | 1,003 | +20 | +2% | 48,100 |
| 2024/04/19 | 1,020 | 1,020 | 955 | 983 | -37 | -3.6% | 88,000 |
| 2024/04/18 | 980 | 1,034 | 979 | 1,020 | +19 | +1.9% | 51,400 |
| 2024/04/17 | 1,030 | 1,030 | 982 | 1,001 | -14 | -1.4% | 68,900 |
| 2024/04/16 | 1,069 | 1,077 | 1,003 | 1,015 | -57 | -5.3% | 147,100 |
| 2024/04/15 | 1,068 | 1,084 | 1,053 | 1,072 | -17 | -1.6% | 56,300 |
| 2024/04/12 | 1,149 | 1,149 | 1,088 | 1,089 | -49 | -4.3% | 73,500 |
| 2024/04/11 | 1,158 | 1,158 | 1,125 | 1,138 | -34 | -2.9% | 41,200 |
| 2024/04/10 | 1,184 | 1,191 | 1,160 | 1,172 | -12 | -1% | 12,600 |
| 2024/04/09 | 1,165 | 1,190 | 1,164 | 1,184 | +19 | +1.6% | 13,900 |
| 2024/04/08 | 1,190 | 1,190 | 1,158 | 1,165 | ±0 | ±0% | 36,700 |
| 2024/04/05 | 1,189 | 1,205 | 1,158 | 1,165 | -45 | -3.7% | 69,600 |
| 2024/04/04 | 1,211 | 1,234 | 1,177 | 1,210 | +1 | +0.1% | 39,900 |
| 2024/04/03 | 1,214 | 1,249 | 1,180 | 1,209 | -13 | -1.1% | 60,000 |
| 2024/04/02 | 1,291 | 1,298 | 1,221 | 1,222 | -69 | -5.3% | 88,400 |
| 2024/04/01 | 1,344 | 1,344 | 1,289 | 1,291 | -46 | -3.4% | 48,700 |
| 2024/03/29 | 1,289 | 1,340 | 1,289 | 1,337 | +46 | +3.6% | 29,100 |
| 2024/03/28 | 1,313 | 1,340 | 1,291 | 1,291 | -21 | -1.6% | 25,900 |
| 2024/03/27 | 1,329 | 1,352 | 1,305 | 1,312 | -3 | -0.2% | 30,200 |
| 2024/03/26 | 1,330 | 1,337 | 1,285 | 1,315 | -17 | -1.3% | 41,600 |
| 2024/03/25 | 1,333 | 1,360 | 1,330 | 1,332 | -9 | -0.7% | 17,900 |
| 2024/03/22 | 1,340 | 1,359 | 1,331 | 1,341 | ±0 | ±0% | 16,200 |
| 2024/03/21 | 1,380 | 1,383 | 1,341 | 1,341 | -34 | -2.5% | 30,200 |
| 2024/03/19 | 1,346 | 1,389 | 1,320 | 1,375 | +27 | +2% | 30,400 |
| 2024/03/18 | 1,349 | 1,368 | 1,336 | 1,348 | +15 | +1.1% | 23,000 |
| 2024/03/15 | 1,356 | 1,356 | 1,311 | 1,333 | -12 | -0.9% | 25,600 |
| 2024/03/14 | 1,335 | 1,345 | 1,308 | 1,345 | +25 | +1.9% | 29,800 |
| 2024/03/13 | 1,365 | 1,365 | 1,300 | 1,320 | -30 | -2.2% | 53,400 |
| 2024/03/12 | 1,320 | 1,354 | 1,278 | 1,350 | +44 | +3.4% | 89,400 |
| 2024/03/11 | 1,324 | 1,385 | 1,269 | 1,306 | -74 | -5.4% | 209,900 |
| 2024/03/08 | 1,421 | 1,445 | 1,378 | 1,380 | -90 | -6.1% | 126,200 |
| 2024/03/07 | 1,482 | 1,519 | 1,446 | 1,470 | +18 | +1.2% | 166,800 |
| 2024/03/06 | 1,371 | 1,465 | 1,346 | 1,452 | +21 | +1.5% | 142,200 |
| 2024/03/05 | 1,361 | 1,466 | 1,357 | 1,431 | +42 | +3% | 151,400 |
| 2024/03/04 | 1,298 | 1,398 | 1,282 | 1,389 | +131 | +10.4% | 153,100 |
| 2024/03/01 | 1,314 | 1,315 | 1,233 | 1,258 | -57 | -4.3% | 56,400 |
| 2024/02/29 | 1,270 | 1,320 | 1,266 | 1,315 | +43 | +3.4% | 39,800 |
| 2024/02/28 | 1,320 | 1,320 | 1,261 | 1,272 | -55 | -4.1% | 64,000 |
| 2024/02/27 | 1,325 | 1,373 | 1,292 | 1,327 | +32 | +2.5% | 87,200 |
| 2024/02/26 | 1,328 | 1,340 | 1,281 | 1,295 | -3 | -0.2% | 101,700 |
1～
50
件表示中 / 885件
類似銘柄と比較する
現在ご覧いただいている「ｒａｋｕｍｏ」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 |
|---|---|---|---|---|---|---|---|---|
| ｒａｋｕｍｏ | 107,700円 | +23.6% | +18.2% | 0.00% | 24.90倍 | 4.58倍 |
|
グループウェア拡張製品「ｒａｋｕｍｏ」を提供。低価格のクラウド型で安定収益積み上げ |
| ペイクラウド | 40,300円 | +54.2% | +50.4% | 0.00% | 31.66倍 | 2.94倍 |
|
自社専用の電子マネー「独自Ｐａｙ」提供。メール自動配信も。２２年バリューデザインと経営統合 |
| アクモス | 61,900円 | +5.7% | +3.4% | 3.88% | 13.27倍 | 2.14倍 |
|
ＩＴソリューション事業主軸に展開。医療系システム開発など重点分野強化にＭ＆Ａ戦略駆使 |
| チームスピリト | 37,800円 | +15.5% | - | 0.00% | - | 4.62倍 |
|
勤怠・工程管理など一体型クラウドを提供。大企業開拓に注力。米セールスフォースと資本提携 |
| ビリングシス | 94,400円 | +4.6% | +5.4% | 1.27% | 19.59倍 | 2.37倍 |
|
インターネット決済サービスの収納代行、クイック入金が柱。スマホ決済「ペイビー」が成長 |
市場注目の銘柄
チャート関連のコラム
