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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 873 | 928 | 868 | 922 | +9 | +1% | 50,600 |
| 2024/09/06 | 940 | 941 | 904 | 913 | -17 | -1.8% | 46,600 |
| 2024/09/05 | 920 | 957 | 919 | 930 | +1 | +0.1% | 46,400 |
| 2024/09/04 | 939 | 956 | 910 | 929 | -40 | -4.1% | 88,000 |
| 2024/09/03 | 937 | 973 | 937 | 969 | +32 | +3.4% | 97,100 |
| 2024/09/02 | 928 | 942 | 919 | 937 | -3 | -0.3% | 35,100 |
| 2024/08/30 | 920 | 940 | 914 | 940 | +31 | +3.4% | 65,600 |
| 2024/08/29 | 912 | 925 | 905 | 909 | -18 | -1.9% | 45,200 |
| 2024/08/28 | 940 | 940 | 914 | 927 | +11 | +1.2% | 63,700 |
| 2024/08/27 | 870 | 916 | 862 | 916 | +45 | +5.2% | 97,800 |
| 2024/08/26 | 836 | 878 | 836 | 871 | +38 | +4.6% | 62,300 |
| 2024/08/23 | 829 | 837 | 818 | 833 | +11 | +1.3% | 31,500 |
| 2024/08/22 | 817 | 835 | 817 | 822 | +3 | +0.4% | 42,500 |
| 2024/08/21 | 841 | 852 | 819 | 819 | -37 | -4.3% | 51,500 |
| 2024/08/20 | 851 | 872 | 840 | 856 | +20 | +2.4% | 64,000 |
| 2024/08/19 | 830 | 858 | 830 | 836 | ±0 | ±0% | 68,900 |
| 2024/08/16 | 808 | 844 | 807 | 836 | +28 | +3.5% | 186,300 |
| 2024/08/15 | 789 | 814 | 764 | 808 | +16 | +2% | 256,900 |
| 2024/08/14 | 809 | 820 | 774 | 792 | -8 | -1% | 242,600 |
| 2024/08/13 | 787 | 813 | 787 | 800 | -137 | -14.6% | 814,400 |
| 2024/08/09 | 920 | 946 | 908 | 937 | +60 | +6.8% | 130,400 |
| 2024/08/08 | 852 | 893 | 852 | 877 | +10 | +1.2% | 77,900 |
| 2024/08/07 | 782 | 887 | 782 | 867 | +70 | +8.8% | 221,600 |
| 2024/08/06 | 737 | 797 | 737 | 797 | +100 | +14.3% | 116,500 |
| 2024/08/05 | 765 | 819 | 697 | 697 | -150 | -17.7% | 241,400 |
| 2024/08/02 | 900 | 904 | 840 | 847 | -105 | -11% | 267,900 |
| 2024/08/01 | 1,007 | 1,007 | 913 | 952 | -55 | -5.5% | 154,000 |
| 2024/07/31 | 992 | 1,012 | 976 | 1,007 | +7 | +0.7% | 34,900 |
| 2024/07/30 | 1,013 | 1,013 | 989 | 1,000 | -26 | -2.5% | 29,800 |
| 2024/07/29 | 1,000 | 1,026 | 990 | 1,026 | +41 | +4.2% | 20,100 |
| 2024/07/26 | 997 | 1,026 | 985 | 985 | -4 | -0.4% | 57,400 |
| 2024/07/25 | 981 | 1,004 | 977 | 989 | -10 | -1% | 84,100 |
| 2024/07/24 | 1,039 | 1,040 | 999 | 999 | -31 | -3% | 52,100 |
| 2024/07/23 | 1,047 | 1,066 | 1,029 | 1,030 | -10 | -1% | 18,700 |
| 2024/07/22 | 1,061 | 1,061 | 1,020 | 1,040 | -21 | -2% | 60,500 |
| 2024/07/19 | 1,060 | 1,080 | 1,045 | 1,061 | -5 | -0.5% | 47,800 |
| 2024/07/18 | 1,098 | 1,107 | 1,060 | 1,066 | -32 | -2.9% | 77,300 |
| 2024/07/17 | 1,101 | 1,122 | 1,088 | 1,098 | +9 | +0.8% | 57,200 |
| 2024/07/16 | 1,100 | 1,115 | 1,083 | 1,089 | -10 | -0.9% | 52,300 |
| 2024/07/12 | 1,028 | 1,106 | 1,025 | 1,099 | +62 | +6% | 88,000 |
| 2024/07/11 | 1,057 | 1,057 | 1,028 | 1,037 | -20 | -1.9% | 39,200 |
| 2024/07/10 | 1,090 | 1,092 | 1,045 | 1,057 | -37 | -3.4% | 55,100 |
| 2024/07/09 | 1,110 | 1,129 | 1,094 | 1,094 | -21 | -1.9% | 41,500 |
| 2024/07/08 | 1,133 | 1,139 | 1,112 | 1,115 | -18 | -1.6% | 20,300 |
| 2024/07/05 | 1,125 | 1,162 | 1,095 | 1,133 | +8 | +0.7% | 84,400 |
| 2024/07/04 | 1,146 | 1,154 | 1,119 | 1,125 | -25 | -2.2% | 62,400 |
| 2024/07/03 | 1,143 | 1,196 | 1,137 | 1,150 | +3 | +0.3% | 63,200 |
| 2024/07/02 | 1,127 | 1,149 | 1,119 | 1,147 | +20 | +1.8% | 21,300 |
| 2024/07/01 | 1,145 | 1,145 | 1,113 | 1,127 | -18 | -1.6% | 109,100 |
| 2024/06/28 | 1,157 | 1,157 | 1,125 | 1,145 | -2 | -0.2% | 24,600 |
51～
100
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
