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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,289 | 1,317 | 1,226 | 1,298 | -17 | -1.3% | 101,600 |
| 2024/02/21 | 1,330 | 1,350 | 1,295 | 1,315 | +2 | +0.2% | 99,500 |
| 2024/02/20 | 1,266 | 1,347 | 1,266 | 1,313 | +77 | +6.2% | 159,700 |
| 2024/02/19 | 1,139 | 1,236 | 1,139 | 1,236 | +97 | +8.5% | 43,300 |
| 2024/02/16 | 1,096 | 1,153 | 1,090 | 1,139 | +40 | +3.6% | 45,300 |
| 2024/02/15 | 1,068 | 1,116 | 1,031 | 1,099 | +47 | +4.5% | 137,000 |
| 2024/02/14 | 1,162 | 1,162 | 1,052 | 1,052 | -122 | -10.4% | 110,200 |
| 2024/02/13 | 1,111 | 1,179 | 1,082 | 1,174 | -74 | -5.9% | 169,500 |
| 2024/02/09 | 1,272 | 1,293 | 1,237 | 1,248 | -8 | -0.6% | 73,600 |
| 2024/02/08 | 1,223 | 1,274 | 1,208 | 1,256 | +51 | +4.2% | 50,100 |
| 2024/02/07 | 1,234 | 1,234 | 1,185 | 1,205 | -28 | -2.3% | 43,400 |
| 2024/02/06 | 1,224 | 1,234 | 1,210 | 1,233 | +2 | +0.2% | 8,600 |
| 2024/02/05 | 1,236 | 1,247 | 1,216 | 1,231 | +10 | +0.8% | 11,100 |
| 2024/02/02 | 1,232 | 1,241 | 1,217 | 1,221 | -11 | -0.9% | 15,900 |
| 2024/02/01 | 1,238 | 1,259 | 1,210 | 1,232 | -23 | -1.8% | 15,100 |
| 2024/01/31 | 1,215 | 1,265 | 1,205 | 1,255 | +44 | +3.6% | 36,300 |
| 2024/01/30 | 1,204 | 1,214 | 1,189 | 1,211 | +7 | +0.6% | 7,100 |
| 2024/01/29 | 1,208 | 1,209 | 1,196 | 1,204 | -4 | -0.3% | 10,200 |
| 2024/01/26 | 1,211 | 1,223 | 1,201 | 1,208 | -11 | -0.9% | 13,100 |
| 2024/01/25 | 1,212 | 1,238 | 1,211 | 1,219 | ±0 | ±0% | 18,200 |
| 2024/01/24 | 1,224 | 1,255 | 1,213 | 1,219 | -8 | -0.7% | 14,100 |
| 2024/01/23 | 1,250 | 1,264 | 1,225 | 1,227 | -17 | -1.4% | 21,700 |
| 2024/01/22 | 1,250 | 1,259 | 1,220 | 1,244 | -11 | -0.9% | 35,500 |
| 2024/01/19 | 1,225 | 1,269 | 1,215 | 1,255 | +32 | +2.6% | 41,600 |
| 2024/01/18 | 1,220 | 1,244 | 1,193 | 1,223 | +3 | +0.2% | 34,400 |
| 2024/01/17 | 1,190 | 1,237 | 1,179 | 1,220 | +22 | +1.8% | 77,700 |
| 2024/01/16 | 1,148 | 1,224 | 1,147 | 1,198 | +70 | +6.2% | 134,900 |
| 2024/01/15 | 1,104 | 1,158 | 1,102 | 1,128 | +29 | +2.6% | 48,000 |
| 2024/01/12 | 1,105 | 1,118 | 1,090 | 1,099 | -6 | -0.5% | 14,600 |
| 2024/01/11 | 1,127 | 1,148 | 1,105 | 1,105 | -15 | -1.3% | 22,500 |
| 2024/01/10 | 1,129 | 1,134 | 1,111 | 1,120 | -15 | -1.3% | 28,700 |
| 2024/01/09 | 1,103 | 1,137 | 1,098 | 1,135 | +62 | +5.8% | 75,600 |
| 2024/01/05 | 1,182 | 1,192 | 1,073 | 1,073 | -96 | -8.2% | 149,100 |
| 2024/01/04 | 1,136 | 1,178 | 1,120 | 1,169 | +16 | +1.4% | 10,800 |
| 2023/12/29 | 1,132 | 1,192 | 1,132 | 1,153 | +23 | +2% | 36,900 |
| 2023/12/28 | 1,065 | 1,134 | 1,059 | 1,130 | +44 | +4.1% | 32,200 |
| 2023/12/27 | 1,050 | 1,100 | 1,050 | 1,086 | +36 | +3.4% | 46,800 |
| 2023/12/26 | 1,052 | 1,070 | 1,043 | 1,050 | -8 | -0.8% | 22,000 |
| 2023/12/25 | 1,059 | 1,091 | 1,056 | 1,058 | +18 | +1.7% | 33,200 |
| 2023/12/22 | 1,070 | 1,075 | 1,040 | 1,040 | -30 | -2.8% | 19,400 |
| 2023/12/21 | 1,069 | 1,086 | 1,055 | 1,070 | -15 | -1.4% | 20,700 |
| 2023/12/20 | 1,116 | 1,116 | 1,085 | 1,085 | -30 | -2.7% | 21,700 |
| 2023/12/19 | 1,109 | 1,115 | 1,071 | 1,115 | +14 | +1.3% | 18,900 |
| 2023/12/18 | 1,100 | 1,106 | 1,084 | 1,101 | +1 | +0.1% | 16,700 |
| 2023/12/15 | 1,016 | 1,110 | 1,016 | 1,100 | +67 | +6.5% | 82,000 |
| 2023/12/14 | 1,007 | 1,060 | 982 | 1,033 | +29 | +2.9% | 112,900 |
| 2023/12/13 | 1,012 | 1,016 | 998 | 1,004 | +1 | +0.1% | 20,700 |
| 2023/12/12 | 1,021 | 1,021 | 999 | 1,003 | -13 | -1.3% | 17,900 |
| 2023/12/11 | 1,056 | 1,056 | 1,010 | 1,016 | -29 | -2.8% | 12,900 |
| 2023/12/08 | 1,042 | 1,048 | 1,032 | 1,045 | -3 | -0.3% | 24,300 |
51～
100
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
