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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 890 | 895 | 858 | 858 | -37 | -4.1% | 21,600 |
| 2022/06/14 | 856 | 895 | 853 | 895 | +9 | +1% | 29,100 |
| 2022/06/13 | 913 | 919 | 884 | 886 | -67 | -7% | 37,400 |
| 2022/06/10 | 962 | 964 | 941 | 953 | -24 | -2.5% | 16,000 |
| 2022/06/09 | 926 | 977 | 923 | 977 | +44 | +4.7% | 16,900 |
| 2022/06/08 | 928 | 938 | 923 | 933 | +5 | +0.5% | 17,400 |
| 2022/06/07 | 951 | 951 | 928 | 928 | -31 | -3.2% | 22,000 |
| 2022/06/06 | 953 | 971 | 935 | 959 | +8 | +0.8% | 17,100 |
| 2022/06/03 | 986 | 986 | 947 | 951 | -5 | -0.5% | 14,600 |
| 2022/06/02 | 994 | 994 | 953 | 956 | -23 | -2.3% | 16,200 |
| 2022/06/01 | 956 | 982 | 956 | 979 | +31 | +3.3% | 15,900 |
| 2022/05/31 | 946 | 967 | 936 | 948 | -7 | -0.7% | 20,800 |
| 2022/05/30 | 931 | 965 | 931 | 955 | +21 | +2.2% | 21,900 |
| 2022/05/27 | 954 | 954 | 924 | 934 | +3 | +0.3% | 18,000 |
| 2022/05/26 | 890 | 950 | 884 | 931 | +41 | +4.6% | 34,700 |
| 2022/05/25 | 916 | 923 | 885 | 890 | -40 | -4.3% | 39,000 |
| 2022/05/24 | 950 | 955 | 923 | 930 | +14 | +1.5% | 39,100 |
| 2022/05/23 | 892 | 931 | 892 | 916 | +24 | +2.7% | 29,700 |
| 2022/05/20 | 899 | 904 | 874 | 892 | +8 | +0.9% | 30,500 |
| 2022/05/19 | 880 | 896 | 862 | 884 | -9 | -1% | 19,200 |
| 2022/05/18 | 896 | 914 | 881 | 893 | -1 | -0.1% | 40,700 |
| 2022/05/17 | 914 | 914 | 892 | 894 | -20 | -2.2% | 39,700 |
| 2022/05/16 | 915 | 954 | 903 | 914 | -49 | -5.1% | 43,600 |
| 2022/05/13 | 908 | 970 | 908 | 963 | +60 | +6.6% | 29,600 |
| 2022/05/12 | 940 | 944 | 903 | 903 | -51 | -5.3% | 64,000 |
| 2022/05/11 | 951 | 976 | 950 | 954 | -7 | -0.7% | 15,700 |
| 2022/05/10 | 950 | 966 | 933 | 961 | +5 | +0.5% | 27,900 |
| 2022/05/09 | 990 | 990 | 948 | 956 | -44 | -4.4% | 32,500 |
| 2022/05/06 | 1,008 | 1,009 | 987 | 1,000 | -14 | -1.4% | 13,600 |
| 2022/05/02 | 999 | 1,026 | 999 | 1,014 | +20 | +2% | 10,200 |
| 2022/04/28 | 1,020 | 1,020 | 985 | 994 | -24 | -2.4% | 24,600 |
| 2022/04/27 | 1,005 | 1,018 | 991 | 1,018 | -2 | -0.2% | 21,600 |
| 2022/04/26 | 1,027 | 1,059 | 1,017 | 1,020 | -4 | -0.4% | 13,200 |
| 2022/04/25 | 1,019 | 1,034 | 1,016 | 1,024 | -23 | -2.2% | 8,700 |
| 2022/04/22 | 1,057 | 1,060 | 1,010 | 1,047 | -29 | -2.7% | 21,900 |
| 2022/04/21 | 1,083 | 1,100 | 1,075 | 1,076 | -18 | -1.6% | 7,000 |
| 2022/04/20 | 1,092 | 1,105 | 1,063 | 1,094 | +2 | +0.2% | 19,900 |
| 2022/04/19 | 1,105 | 1,125 | 1,080 | 1,092 | -1 | -0.1% | 14,100 |
| 2022/04/18 | 1,091 | 1,102 | 1,060 | 1,093 | -8 | -0.7% | 15,300 |
| 2022/04/15 | 1,148 | 1,148 | 1,101 | 1,101 | -47 | -4.1% | 13,000 |
| 2022/04/14 | 1,160 | 1,164 | 1,136 | 1,148 | +15 | +1.3% | 5,100 |
| 2022/04/13 | 1,128 | 1,166 | 1,124 | 1,133 | +35 | +3.2% | 18,700 |
| 2022/04/12 | 1,110 | 1,141 | 1,095 | 1,098 | -41 | -3.6% | 15,500 |
| 2022/04/11 | 1,142 | 1,157 | 1,114 | 1,139 | -33 | -2.8% | 14,900 |
| 2022/04/08 | 1,165 | 1,184 | 1,156 | 1,172 | +9 | +0.8% | 12,800 |
| 2022/04/07 | 1,217 | 1,225 | 1,154 | 1,163 | -63 | -5.1% | 32,000 |
| 2022/04/06 | 1,248 | 1,248 | 1,207 | 1,226 | -38 | -3% | 22,200 |
| 2022/04/05 | 1,280 | 1,287 | 1,245 | 1,264 | -5 | -0.4% | 28,500 |
| 2022/04/04 | 1,270 | 1,288 | 1,245 | 1,269 | +19 | +1.5% | 26,500 |
| 2022/04/01 | 1,221 | 1,261 | 1,187 | 1,250 | +13 | +1.1% | 27,900 |
601～
650
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
