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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 916 | 927 | 907 | 913 | -7 | -0.8% | 8,100 |
| 2023/01/24 | 905 | 920 | 888 | 920 | +20 | +2.2% | 13,900 |
| 2023/01/23 | 881 | 902 | 881 | 900 | +19 | +2.2% | 10,700 |
| 2023/01/20 | 892 | 892 | 880 | 881 | -11 | -1.2% | 5,000 |
| 2023/01/19 | 887 | 892 | 880 | 892 | +3 | +0.3% | 3,600 |
| 2023/01/18 | 887 | 900 | 880 | 889 | -2 | -0.2% | 12,700 |
| 2023/01/17 | 891 | 891 | 884 | 891 | +10 | +1.1% | 2,300 |
| 2023/01/16 | 880 | 891 | 880 | 881 | +1 | +0.1% | 2,200 |
| 2023/01/13 | 889 | 900 | 880 | 880 | -9 | -1% | 5,100 |
| 2023/01/12 | 893 | 897 | 885 | 889 | -4 | -0.4% | 2,800 |
| 2023/01/11 | 878 | 900 | 878 | 893 | +12 | +1.4% | 6,600 |
| 2023/01/10 | 872 | 885 | 872 | 881 | +15 | +1.7% | 3,600 |
| 2023/01/06 | 884 | 884 | 861 | 866 | +6 | +0.7% | 6,600 |
| 2023/01/05 | 875 | 890 | 853 | 860 | -16 | -1.8% | 12,200 |
| 2023/01/04 | 887 | 888 | 862 | 876 | -20 | -2.2% | 10,500 |
| 2022/12/30 | 900 | 918 | 895 | 896 | +4 | +0.4% | 21,900 |
| 2022/12/29 | 872 | 905 | 863 | 892 | +35 | +4.1% | 31,900 |
| 2022/12/28 | 870 | 873 | 838 | 857 | -17 | -1.9% | 33,100 |
| 2022/12/27 | 870 | 883 | 863 | 874 | +2 | +0.2% | 23,900 |
| 2022/12/26 | 879 | 879 | 833 | 872 | -15 | -1.7% | 49,500 |
| 2022/12/23 | 907 | 907 | 882 | 887 | -18 | -2% | 16,700 |
| 2022/12/22 | 929 | 929 | 903 | 905 | -5 | -0.5% | 7,800 |
| 2022/12/21 | 917 | 952 | 900 | 910 | -2 | -0.2% | 71,800 |
| 2022/12/20 | 975 | 975 | 905 | 912 | -63 | -6.5% | 33,800 |
| 2022/12/19 | 964 | 975 | 951 | 975 | -4 | -0.4% | 26,700 |
| 2022/12/16 | 989 | 992 | 979 | 979 | -14 | -1.4% | 10,300 |
| 2022/12/15 | 1,001 | 1,001 | 982 | 993 | -17 | -1.7% | 8,300 |
| 2022/12/14 | 1,029 | 1,029 | 981 | 1,010 | -19 | -1.8% | 13,200 |
| 2022/12/13 | 1,045 | 1,045 | 1,013 | 1,029 | -2 | -0.2% | 13,700 |
| 2022/12/12 | 986 | 1,037 | 968 | 1,031 | +50 | +5.1% | 48,900 |
| 2022/12/09 | 973 | 992 | 969 | 981 | +4 | +0.4% | 13,900 |
| 2022/12/08 | 992 | 992 | 950 | 977 | +26 | +2.7% | 26,500 |
| 2022/12/07 | 970 | 982 | 941 | 951 | -32 | -3.3% | 18,600 |
| 2022/12/06 | 975 | 996 | 967 | 983 | -7 | -0.7% | 13,900 |
| 2022/12/05 | 1,001 | 1,014 | 979 | 990 | -14 | -1.4% | 14,400 |
| 2022/12/02 | 1,033 | 1,033 | 978 | 1,004 | -15 | -1.5% | 43,700 |
| 2022/12/01 | 1,000 | 1,037 | 984 | 1,019 | +38 | +3.9% | 47,900 |
| 2022/11/30 | 1,016 | 1,016 | 976 | 981 | -35 | -3.4% | 26,200 |
| 2022/11/29 | 1,047 | 1,048 | 996 | 1,016 | -31 | -3% | 21,700 |
| 2022/11/28 | 1,035 | 1,084 | 1,023 | 1,047 | -8 | -0.8% | 68,400 |
| 2022/11/25 | 1,044 | 1,092 | 1,017 | 1,055 | +8 | +0.8% | 59,300 |
| 2022/11/24 | 984 | 1,070 | 980 | 1,047 | +67 | +6.8% | 93,000 |
| 2022/11/22 | 995 | 1,014 | 975 | 980 | -25 | -2.5% | 37,200 |
| 2022/11/21 | 1,048 | 1,048 | 962 | 1,005 | +3 | +0.3% | 96,900 |
| 2022/11/18 | 910 | 1,022 | 906 | 1,002 | +89 | +9.7% | 174,400 |
| 2022/11/17 | 919 | 919 | 901 | 913 | -6 | -0.7% | 11,100 |
| 2022/11/16 | 909 | 919 | 899 | 919 | +18 | +2% | 17,200 |
| 2022/11/15 | 892 | 940 | 882 | 901 | +4 | +0.4% | 20,700 |
| 2022/11/14 | 895 | 898 | 866 | 897 | +4 | +0.4% | 22,900 |
| 2022/11/11 | 898 | 905 | 881 | 893 | +16 | +1.8% | 36,200 |
451～
500
件表示中 / 1020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 | 92,900円 | +10.9% | +17.2% | 0.65% | 22.20倍 | 3.63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 |
| ジーダット | 142,600円 | +6.8% | -6.4% | 2.81% | 22.87倍 | 1.59倍 |
|
ＬＳＩや液晶パネル設計用の電子系ＣＡＤソフト（ＥＤＡ）を開発・販売。海外提携に積極的 |
| エイチエムコム | 140,400円 | +29.8% | +9.2% | 0.00% | 54.46倍 | 3.95倍 |
|
- |
| ザッパラス | 39,300円 | -1.7% | 0.0% | 1.27% | 29.28倍 | 0.83倍 |
|
モバイル端末の占いコンテンツ配信が核。３０～４０歳代女性が主顧客。占い事業に経営資源集中 |
| ＳＹＳＨＤ | 50,900円 | +12.9% | +8.6% | 1.38% | 10.98倍 | 1.58倍 |
|
自動車、工作機械用ソフトや電力、金融向けシステムの開発。ＩＴ人材育成やＭ＆Ａに積極投資 |
市場注目の銘柄
チャート関連のコラム
