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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/06/27 | 1,134 | 1,170 | 1,134 | 1,147 | -9 | -0.8% | 22,600 |
| 2024/06/26 | 1,150 | 1,164 | 1,125 | 1,156 | +7 | +0.6% | 41,500 |
| 2024/06/25 | 1,134 | 1,149 | 1,130 | 1,149 | +9 | +0.8% | 14,800 |
| 2024/06/24 | 1,154 | 1,155 | 1,117 | 1,140 | -6 | -0.5% | 20,400 |
| 2024/06/21 | 1,126 | 1,146 | 1,123 | 1,146 | +20 | +1.8% | 18,700 |
| 2024/06/20 | 1,091 | 1,130 | 1,091 | 1,126 | +35 | +3.2% | 18,600 |
| 2024/06/19 | 1,095 | 1,128 | 1,091 | 1,091 | -3 | -0.3% | 17,100 |
| 2024/06/18 | 1,089 | 1,129 | 1,085 | 1,094 | +5 | +0.5% | 16,000 |
| 2024/06/17 | 1,090 | 1,100 | 1,073 | 1,089 | -15 | -1.4% | 20,800 |
| 2024/06/14 | 1,065 | 1,104 | 1,065 | 1,104 | +19 | +1.8% | 20,500 |
| 2024/06/13 | 1,129 | 1,134 | 1,085 | 1,085 | -29 | -2.6% | 35,100 |
| 2024/06/12 | 1,116 | 1,133 | 1,104 | 1,114 | -11 | -1% | 17,000 |
| 2024/06/11 | 1,154 | 1,181 | 1,125 | 1,125 | -35 | -3% | 51,900 |
151～
200
件表示中 / 1107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 | 81,300円 | +11.7% | +5.6% | 1.11% | 18.24倍 | 2.90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 | 121,500円 | +6.8% | -6.4% | 3.29% | 19.49倍 | 1.36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 |
| トレードワクス | 121,600円 | +13.3% | - | 1.64% | 47.44倍 | 3.71倍 |
|
金融関連会社のシステム開発・保守・運用など。インサイダー取引等不正取引の監視も行う |
| ＤＬＥ | 11,100円 | +23.2% | - | 0.00% | - | 1.99倍 |
|
「秘密結社鷹の爪」等ＩＰ（著作権）ビジネス展開。Ｋ－ＰＯＰも。大株主は朝日放送グループ |
| ＳＥ Ｈ＆Ｉ | 25,800円 | -0.3% | -17.8% | 1.36% | 6.79倍 | 0.49倍 |
|
技術書出版の翔泳社のほかマーケティング支援、スマホコンテンツ作成、技術者派遣・研修も |
市場注目の銘柄
チャート関連のコラム
