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 |
---|---|---|---|---|---|---|---|
2023/12/06 | 1,089 | 1,109 | 1,060 | 1,070 | -19 | -1.7% | 35,700 |
2023/12/05 | 1,160 | 1,167 | 1,089 | 1,089 | -59 | -5.1% | 30,400 |
2023/12/04 | 1,143 | 1,161 | 1,143 | 1,148 | +6 | +0.5% | 12,700 |
2023/12/01 | 1,157 | 1,163 | 1,142 | 1,142 | -9 | -0.8% | 18,300 |
2023/11/30 | 1,166 | 1,166 | 1,136 | 1,151 | -11 | -0.9% | 30,600 |
2023/11/29 | 1,161 | 1,174 | 1,161 | 1,162 | -6 | -0.5% | 15,100 |
2023/11/28 | 1,173 | 1,186 | 1,162 | 1,168 | +7 | +0.6% | 27,400 |
2023/11/27 | 1,195 | 1,211 | 1,161 | 1,161 | -34 | -2.8% | 52,300 |
2023/11/24 | 1,197 | 1,209 | 1,194 | 1,195 | -1 | -0.1% | 25,900 |
2023/11/22 | 1,196 | 1,210 | 1,183 | 1,196 | +7 | +0.6% | 32,000 |
2023/11/21 | 1,211 | 1,213 | 1,186 | 1,189 | -10 | -0.8% | 24,900 |
2023/11/20 | 1,201 | 1,225 | 1,195 | 1,199 | -1 | -0.1% | 50,200 |
2023/11/17 | 1,167 | 1,209 | 1,167 | 1,200 | +34 | +2.9% | 46,500 |
2023/11/16 | 1,151 | 1,203 | 1,149 | 1,166 | +7 | +0.6% | 155,000 |
2023/11/15 | 1,147 | 1,180 | 1,135 | 1,159 | +37 | +3.3% | 64,200 |
2023/11/14 | 1,158 | 1,187 | 1,110 | 1,122 | -36 | -3.1% | 51,000 |
2023/11/13 | 1,190 | 1,275 | 1,130 | 1,158 | +53 | +4.8% | 366,800 |
2023/11/10 | 1,152 | 1,152 | 1,097 | 1,105 | -47 | -4.1% | 40,100 |
2023/11/09 | 1,149 | 1,159 | 1,118 | 1,152 | -10 | -0.9% | 57,600 |
2023/11/08 | 1,148 | 1,168 | 1,144 | 1,162 | +14 | +1.2% | 19,200 |
2023/11/07 | 1,169 | 1,176 | 1,141 | 1,148 | -22 | -1.9% | 63,800 |
2023/11/06 | 1,159 | 1,170 | 1,137 | 1,170 | +22 | +1.9% | 48,500 |
2023/11/02 | 1,103 | 1,166 | 1,103 | 1,148 | +94 | +8.9% | 84,000 |
2023/11/01 | 1,058 | 1,066 | 1,022 | 1,054 | +7 | +0.7% | 22,800 |
2023/10/31 | 1,057 | 1,057 | 1,031 | 1,047 | -10 | -0.9% | 6,200 |
2023/10/30 | 1,045 | 1,062 | 1,039 | 1,057 | +19 | +1.8% | 26,500 |
2023/10/27 | 1,016 | 1,053 | 1,016 | 1,038 | +17 | +1.7% | 15,300 |
2023/10/26 | 982 | 1,037 | 966 | 1,021 | +24 | +2.4% | 144,600 |
2023/10/25 | 997 | 1,010 | 985 | 997 | +10 | +1% | 21,500 |
2023/10/24 | 1,003 | 1,025 | 977 | 987 | -12 | -1.2% | 87,000 |
2023/10/23 | 996 | 1,056 | 995 | 999 | -27 | -2.6% | 155,600 |
2023/10/20 | 1,017 | 1,041 | 986 | 1,026 | +23 | +2.3% | 44,100 |
2023/10/19 | 1,035 | 1,040 | 960 | 1,003 | -32 | -3.1% | 203,300 |
2023/10/18 | 1,020 | 1,035 | 1,007 | 1,035 | +15 | +1.5% | 12,100 |
2023/10/17 | 1,043 | 1,068 | 1,008 | 1,020 | -15 | -1.4% | 37,600 |
2023/10/16 | 1,029 | 1,035 | 967 | 1,035 | -11 | -1.1% | 157,000 |
2023/10/13 | 1,075 | 1,080 | 1,037 | 1,046 | -37 | -3.4% | 37,300 |
2023/10/12 | 1,104 | 1,104 | 1,062 | 1,083 | -21 | -1.9% | 26,100 |
2023/10/11 | 1,113 | 1,130 | 1,104 | 1,104 | -19 | -1.7% | 13,800 |
2023/10/10 | 1,114 | 1,131 | 1,104 | 1,123 | +24 | +2.2% | 8,300 |
2023/10/06 | 1,101 | 1,123 | 1,098 | 1,099 | -4 | -0.4% | 15,700 |
2023/10/05 | 1,090 | 1,111 | 1,090 | 1,103 | +14 | +1.3% | 18,600 |
2023/10/04 | 1,121 | 1,121 | 1,089 | 1,089 | -54 | -4.7% | 36,700 |
2023/10/03 | 1,173 | 1,181 | 1,143 | 1,143 | -48 | -4% | 24,300 |
2023/10/02 | 1,206 | 1,236 | 1,174 | 1,191 | -33 | -2.7% | 41,100 |
2023/09/29 | 1,172 | 1,240 | 1,164 | 1,224 | +50 | +4.3% | 95,000 |
2023/09/28 | 1,164 | 1,186 | 1,155 | 1,174 | +10 | +0.9% | 14,700 |
2023/09/27 | 1,150 | 1,178 | 1,145 | 1,164 | -8 | -0.7% | 51,600 |
2023/09/26 | 1,211 | 1,211 | 1,163 | 1,172 | -31 | -2.6% | 45,200 |
2023/09/25 | 1,198 | 1,224 | 1,197 | 1,203 | -2 | -0.2% | 70,700 |
101~
150
件表示中 / 884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 | 108,000円 | +23.6% | +18.2% | 0.00% | 24.97倍 | 4.59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 |
ビリングシス | 95,600円 | +4.6% | +5.4% | 1.26% | 19.85倍 | 2.40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 |
チームスピリト | 38,100円 | +15.5% | - | 0.00% | - | 4.66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 |
情報戦略 | 59,400円 | +9.7% | +2.3% | 0.00% | 21.35倍 | 8.57倍 |
|
- |
ペイクラウド | 40,500円 | +54.2% | +50.4% | 0.00% | 31.81倍 | 2.95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 |
市場注目の銘柄
チャート関連のコラム