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 |
---|---|---|---|---|---|---|---|
2023/09/22 | 1,194 | 1,210 | 1,172 | 1,205 | -10 | -0.8% | 27,200 |
2023/09/21 | 1,200 | 1,231 | 1,172 | 1,215 | +1 | +0.1% | 50,700 |
2023/09/20 | 1,220 | 1,241 | 1,192 | 1,214 | -19 | -1.5% | 62,700 |
2023/09/19 | 1,289 | 1,289 | 1,178 | 1,233 | -59 | -4.6% | 132,600 |
2023/09/15 | 1,295 | 1,320 | 1,272 | 1,292 | -3 | -0.2% | 51,300 |
2023/09/14 | 1,310 | 1,310 | 1,269 | 1,295 | -25 | -1.9% | 67,200 |
2023/09/13 | 1,316 | 1,333 | 1,306 | 1,320 | +12 | +0.9% | 20,400 |
2023/09/12 | 1,335 | 1,367 | 1,295 | 1,308 | -27 | -2% | 78,100 |
2023/09/11 | 1,361 | 1,385 | 1,311 | 1,335 | -15 | -1.1% | 60,300 |
2023/09/08 | 1,336 | 1,358 | 1,321 | 1,350 | +26 | +2% | 41,900 |
2023/09/07 | 1,290 | 1,341 | 1,290 | 1,324 | +34 | +2.6% | 64,200 |
2023/09/06 | 1,238 | 1,298 | 1,238 | 1,290 | +46 | +3.7% | 24,200 |
2023/09/05 | 1,239 | 1,267 | 1,239 | 1,244 | -1 | -0.1% | 28,100 |
2023/09/04 | 1,278 | 1,278 | 1,231 | 1,245 | -46 | -3.6% | 63,800 |
2023/09/01 | 1,310 | 1,317 | 1,286 | 1,291 | -27 | -2% | 66,100 |
2023/08/31 | 1,320 | 1,320 | 1,285 | 1,318 | +7 | +0.5% | 49,000 |
2023/08/30 | 1,325 | 1,335 | 1,296 | 1,311 | +1 | +0.1% | 75,100 |
2023/08/29 | 1,278 | 1,334 | 1,276 | 1,310 | +37 | +2.9% | 98,300 |
2023/08/28 | 1,280 | 1,280 | 1,251 | 1,273 | +18 | +1.4% | 40,000 |
2023/08/25 | 1,257 | 1,275 | 1,247 | 1,255 | -28 | -2.2% | 33,300 |
2023/08/24 | 1,278 | 1,317 | 1,246 | 1,283 | +18 | +1.4% | 127,600 |
2023/08/23 | 1,231 | 1,275 | 1,230 | 1,265 | +35 | +2.8% | 51,200 |
2023/08/22 | 1,242 | 1,256 | 1,215 | 1,230 | -2 | -0.2% | 44,800 |
2023/08/21 | 1,177 | 1,250 | 1,177 | 1,232 | +68 | +5.8% | 96,000 |
2023/08/18 | 1,169 | 1,192 | 1,157 | 1,164 | -25 | -2.1% | 19,500 |
2023/08/17 | 1,158 | 1,189 | 1,127 | 1,189 | +29 | +2.5% | 33,600 |
2023/08/16 | 1,169 | 1,200 | 1,154 | 1,160 | -26 | -2.2% | 40,800 |
2023/08/15 | 1,155 | 1,197 | 1,142 | 1,186 | +7 | +0.6% | 31,200 |
2023/08/14 | 1,175 | 1,208 | 1,126 | 1,179 | +32 | +2.8% | 96,100 |
2023/08/10 | 1,170 | 1,170 | 1,081 | 1,147 | -23 | -2% | 75,500 |
2023/08/09 | 1,173 | 1,173 | 1,135 | 1,170 | -1 | -0.1% | 23,000 |
2023/08/08 | 1,208 | 1,208 | 1,157 | 1,171 | -34 | -2.8% | 55,800 |
2023/08/07 | 1,175 | 1,219 | 1,170 | 1,205 | +60 | +5.2% | 44,600 |
2023/08/04 | 1,189 | 1,196 | 1,145 | 1,145 | -35 | -3% | 20,500 |
2023/08/03 | 1,167 | 1,202 | 1,150 | 1,180 | +13 | +1.1% | 29,500 |
2023/08/02 | 1,175 | 1,182 | 1,149 | 1,167 | -13 | -1.1% | 25,400 |
2023/08/01 | 1,194 | 1,194 | 1,154 | 1,180 | -14 | -1.2% | 33,800 |
2023/07/31 | 1,142 | 1,194 | 1,142 | 1,194 | +56 | +4.9% | 67,600 |
2023/07/28 | 1,112 | 1,138 | 1,079 | 1,138 | +23 | +2.1% | 39,000 |
2023/07/27 | 1,123 | 1,148 | 1,106 | 1,115 | -35 | -3% | 23,100 |
2023/07/26 | 1,074 | 1,157 | 1,058 | 1,150 | +85 | +8% | 63,900 |
2023/07/25 | 1,113 | 1,113 | 1,065 | 1,065 | -50 | -4.5% | 27,600 |
2023/07/24 | 1,133 | 1,135 | 1,111 | 1,115 | -24 | -2.1% | 24,000 |
2023/07/21 | 1,140 | 1,147 | 1,111 | 1,139 | -1 | -0.1% | 36,600 |
2023/07/20 | 1,073 | 1,145 | 1,073 | 1,140 | +57 | +5.3% | 97,500 |
2023/07/19 | 1,009 | 1,092 | 1,008 | 1,083 | +74 | +7.3% | 91,300 |
2023/07/18 | 1,009 | 1,019 | 996 | 1,009 | -1 | -0.1% | 16,400 |
2023/07/14 | 1,009 | 1,013 | 983 | 1,010 | +5 | +0.5% | 27,500 |
2023/07/13 | 974 | 1,005 | 960 | 1,005 | +19 | +1.9% | 13,900 |
2023/07/12 | 1,016 | 1,016 | 983 | 986 | -29 | -2.9% | 21,700 |
151~
200
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 | 108,400円 | +23.6% | +18.2% | 0.00% | 25.06倍 | 4.61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 | 95,500円 | +4.6% | +5.4% | 1.26% | 19.83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 | 38,200円 | +15.5% | - | 0.00% | - | 4.67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 | 58,800円 | +9.7% | +2.3% | 0.00% | 21.13倍 | 8.48倍 |
|
- |
ペイクラウド | 39,700円 | +54.2% | +50.4% | 0.00% | 31.19倍 | 2.89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