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 |
---|---|---|---|---|---|---|---|
2021/07/07 | 1,564 | 1,586 | 1,490 | 1,518 | -59 | -3.7% | 121,000 |
2021/07/06 | 1,600 | 1,602 | 1,562 | 1,577 | -25 | -1.6% | 40,800 |
2021/07/05 | 1,600 | 1,630 | 1,600 | 1,602 | +4 | +0.3% | 31,800 |
2021/07/02 | 1,577 | 1,601 | 1,561 | 1,598 | +28 | +1.8% | 29,000 |
2021/07/01 | 1,597 | 1,597 | 1,566 | 1,570 | -7 | -0.4% | 22,600 |
2021/06/30 | 1,624 | 1,627 | 1,557 | 1,577 | -41 | -2.5% | 40,300 |
2021/06/29 | 1,615 | 1,650 | 1,600 | 1,618 | +17 | +1.1% | 37,900 |
2021/06/28 | 1,585 | 1,618 | 1,571 | 1,601 | +26 | +1.7% | 27,100 |
2021/06/25 | 1,557 | 1,582 | 1,552 | 1,575 | +19 | +1.2% | 21,300 |
2021/06/24 | 1,570 | 1,582 | 1,551 | 1,556 | -7 | -0.4% | 27,800 |
2021/06/23 | 1,593 | 1,602 | 1,552 | 1,563 | -33 | -2.1% | 36,700 |
2021/06/22 | 1,572 | 1,620 | 1,563 | 1,596 | +42 | +2.7% | 36,000 |
2021/06/21 | 1,552 | 1,581 | 1,551 | 1,554 | -41 | -2.6% | 48,900 |
2021/06/18 | 1,625 | 1,645 | 1,593 | 1,595 | -51 | -3.1% | 43,500 |
2021/06/17 | 1,679 | 1,679 | 1,619 | 1,646 | -33 | -2% | 46,300 |
2021/06/16 | 1,700 | 1,700 | 1,652 | 1,679 | -29 | -1.7% | 40,000 |
2021/06/15 | 1,712 | 1,720 | 1,681 | 1,708 | -2 | -0.1% | 33,500 |
2021/06/14 | 1,670 | 1,710 | 1,661 | 1,710 | +68 | +4.1% | 71,600 |
2021/06/11 | 1,675 | 1,690 | 1,640 | 1,642 | -18 | -1.1% | 38,600 |
2021/06/10 | 1,610 | 1,660 | 1,596 | 1,660 | +50 | +3.1% | 54,600 |
2021/06/09 | 1,600 | 1,620 | 1,580 | 1,610 | +9 | +0.6% | 54,500 |
2021/06/08 | 1,625 | 1,625 | 1,580 | 1,601 | -19 | -1.2% | 45,200 |
2021/06/07 | 1,570 | 1,643 | 1,570 | 1,620 | +56 | +3.6% | 37,800 |
2021/06/04 | 1,556 | 1,603 | 1,535 | 1,564 | +10 | +0.6% | 50,100 |
2021/06/03 | 1,557 | 1,581 | 1,536 | 1,554 | -18 | -1.1% | 93,400 |
2021/06/02 | 1,600 | 1,629 | 1,568 | 1,572 | -13 | -0.8% | 63,200 |
2021/06/01 | 1,637 | 1,646 | 1,582 | 1,585 | -52 | -3.2% | 72,700 |
2021/05/31 | 1,667 | 1,671 | 1,604 | 1,637 | -34 | -2% | 89,900 |
2021/05/28 | 1,730 | 1,730 | 1,661 | 1,671 | -60 | -3.5% | 85,400 |
2021/05/27 | 1,736 | 1,755 | 1,728 | 1,731 | -5 | -0.3% | 38,900 |
2021/05/26 | 1,764 | 1,782 | 1,735 | 1,736 | -56 | -3.1% | 57,900 |
2021/05/25 | 1,770 | 1,807 | 1,748 | 1,792 | +24 | +1.4% | 64,900 |
2021/05/24 | 1,785 | 1,807 | 1,735 | 1,768 | -24 | -1.3% | 62,500 |
2021/05/21 | 1,810 | 1,831 | 1,768 | 1,792 | -13 | -0.7% | 53,200 |
2021/05/20 | 1,750 | 1,823 | 1,748 | 1,805 | +18 | +1% | 86,100 |
2021/05/19 | 1,640 | 1,802 | 1,640 | 1,787 | +109 | +6.5% | 183,900 |
2021/05/18 | 1,550 | 1,699 | 1,540 | 1,678 | +159 | +10.5% | 254,000 |
2021/05/17 | 1,750 | 1,750 | 1,507 | 1,519 | -488 | -24.3% | 578,300 |
2021/05/14 | 1,957 | 2,022 | 1,910 | 2,007 | +79 | +4.1% | 101,000 |
2021/05/13 | 1,910 | 1,991 | 1,856 | 1,928 | -34 | -1.7% | 129,600 |
2021/05/12 | 2,056 | 2,086 | 1,957 | 1,962 | -62 | -3.1% | 146,500 |
2021/05/11 | 2,080 | 2,086 | 2,000 | 2,024 | -74 | -3.5% | 78,800 |
2021/05/10 | 2,080 | 2,111 | 2,050 | 2,098 | +29 | +1.4% | 61,800 |
2021/05/07 | 2,045 | 2,086 | 2,020 | 2,069 | +41 | +2% | 60,300 |
2021/05/06 | 2,016 | 2,042 | 1,986 | 2,028 | -2 | -0.1% | 60,500 |
2021/04/30 | 2,075 | 2,102 | 2,020 | 2,030 | -60 | -2.9% | 68,500 |
2021/04/28 | 2,122 | 2,124 | 2,078 | 2,090 | -35 | -1.6% | 49,700 |
2021/04/27 | 2,149 | 2,157 | 2,115 | 2,125 | -8 | -0.4% | 38,400 |
2021/04/26 | 2,093 | 2,160 | 2,074 | 2,133 | +36 | +1.7% | 58,300 |
2021/04/23 | 2,092 | 2,166 | 2,067 | 2,097 | -26 | -1.2% | 76,800 |
701~
750
件表示中 / 892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 | 121,500円 | +23.6% | +18.2% | 0.00% | 28.09倍 | 5.17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 |
DLE | 16,700円 | +30.2% | - | 0.00% | - | 2.50倍 |
|
「秘密結社鷹の爪」等IP(著作権)ビジネス展開。K-POP事業も。朝日放送グループ傘下 |
東海ソフト | 142,900円 | +11.4% | +15.9% | 3.15% | 10.03倍 | 1.38倍 |
|
独立系のソフト開発会社。名古屋に本社。IoT関連、組み込み、金融・公共が3本柱。堅実経営 |
I C | 90,500円 | +5.4% | +5.3% | 3.54% | 22.35倍 | 1.11倍 |
|
システム開発と運用が2本柱の独立系SI。客先常駐型の開発多い。日立グループ向けが約5割 |
クエスト | 126,400円 | +5.5% | +2.7% | 3.88% | 9.40倍 | 1.00倍 |
|
ソフト開発とシステム運用が両輪。半導体、製造、通信に強い。キオクシアが有力顧客の1つ |
市場注目の銘柄
チャート関連のコラム