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 |
---|---|---|---|---|---|---|---|
2021/08/19 | 1,213 | 1,297 | 1,213 | 1,257 | +47 | +3.9% | 147,100 |
2021/08/18 | 1,153 | 1,217 | 1,135 | 1,210 | +46 | +4% | 75,300 |
2021/08/17 | 1,203 | 1,211 | 1,161 | 1,164 | -64 | -5.2% | 74,500 |
2021/08/16 | 1,296 | 1,296 | 1,201 | 1,228 | -128 | -9.4% | 107,000 |
2021/08/13 | 1,277 | 1,391 | 1,273 | 1,356 | +98 | +7.8% | 109,500 |
2021/08/12 | 1,325 | 1,325 | 1,251 | 1,258 | -65 | -4.9% | 34,700 |
2021/08/11 | 1,280 | 1,330 | 1,275 | 1,323 | +45 | +3.5% | 22,200 |
2021/08/10 | 1,237 | 1,279 | 1,222 | 1,278 | +35 | +2.8% | 56,600 |
2021/08/06 | 1,260 | 1,290 | 1,229 | 1,243 | -17 | -1.3% | 33,100 |
2021/08/05 | 1,261 | 1,297 | 1,260 | 1,260 | -10 | -0.8% | 13,900 |
2021/08/04 | 1,300 | 1,300 | 1,269 | 1,270 | -30 | -2.3% | 18,000 |
2021/08/03 | 1,277 | 1,330 | 1,276 | 1,300 | +14 | +1.1% | 13,200 |
2021/08/02 | 1,334 | 1,334 | 1,279 | 1,286 | -46 | -3.5% | 23,500 |
2021/07/30 | 1,328 | 1,354 | 1,307 | 1,332 | +18 | +1.4% | 41,800 |
2021/07/29 | 1,271 | 1,342 | 1,271 | 1,314 | +43 | +3.4% | 44,700 |
2021/07/28 | 1,287 | 1,289 | 1,245 | 1,271 | -25 | -1.9% | 54,200 |
2021/07/27 | 1,303 | 1,322 | 1,289 | 1,296 | -27 | -2% | 35,400 |
2021/07/26 | 1,323 | 1,326 | 1,307 | 1,323 | ±0 | ±0% | 19,400 |
2021/07/21 | 1,326 | 1,360 | 1,321 | 1,323 | ±0 | ±0% | 24,400 |
2021/07/20 | 1,324 | 1,350 | 1,320 | 1,323 | -19 | -1.4% | 20,100 |
2021/07/19 | 1,360 | 1,360 | 1,314 | 1,342 | -24 | -1.8% | 34,800 |
2021/07/16 | 1,368 | 1,387 | 1,352 | 1,366 | ±0 | ±0% | 34,200 |
2021/07/15 | 1,417 | 1,417 | 1,365 | 1,366 | -56 | -3.9% | 81,000 |
2021/07/14 | 1,431 | 1,458 | 1,415 | 1,422 | -39 | -2.7% | 51,300 |
2021/07/13 | 1,428 | 1,469 | 1,401 | 1,461 | +50 | +3.5% | 87,100 |
2021/07/12 | 1,430 | 1,441 | 1,404 | 1,411 | -9 | -0.6% | 57,600 |
2021/07/09 | 1,440 | 1,449 | 1,387 | 1,420 | -41 | -2.8% | 115,100 |
2021/07/08 | 1,517 | 1,517 | 1,450 | 1,461 | -57 | -3.8% | 77,600 |
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 |
801~
850
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