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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,160 | 1,168 | 1,145 | 1,160 | -4 | -0.3% | 10,600 |
| 2024/06/07 | 1,138 | 1,174 | 1,138 | 1,164 | +11 | +1% | 9,400 |
| 2024/06/06 | 1,163 | 1,171 | 1,125 | 1,153 | +20 | +1.8% | 23,200 |
| 2024/06/05 | 1,145 | 1,177 | 1,119 | 1,133 | -12 | -1% | 68,800 |
| 2024/06/04 | 1,085 | 1,145 | 1,070 | 1,145 | +63 | +5.8% | 54,800 |
| 2024/06/03 | 1,128 | 1,128 | 1,074 | 1,082 | -27 | -2.4% | 32,800 |
| 2024/05/31 | 1,074 | 1,109 | 1,059 | 1,109 | +35 | +3.3% | 36,300 |
| 2024/05/30 | 1,024 | 1,122 | 1,023 | 1,074 | +34 | +3.3% | 65,700 |
| 2024/05/29 | 1,079 | 1,079 | 1,016 | 1,040 | -42 | -3.9% | 58,400 |
| 2024/05/28 | 1,081 | 1,095 | 1,071 | 1,082 | +14 | +1.3% | 27,500 |
| 2024/05/27 | 1,104 | 1,104 | 1,047 | 1,068 | -32 | -2.9% | 55,700 |
| 2024/05/24 | 1,101 | 1,141 | 1,100 | 1,100 | -19 | -1.7% | 23,500 |
| 2024/05/23 | 1,152 | 1,160 | 1,112 | 1,119 | -11 | -1% | 31,900 |
| 2024/05/22 | 1,181 | 1,181 | 1,122 | 1,130 | -53 | -4.5% | 78,000 |
| 2024/05/21 | 1,230 | 1,245 | 1,183 | 1,183 | -32 | -2.6% | 43,900 |
| 2024/05/20 | 1,201 | 1,253 | 1,191 | 1,215 | +17 | +1.4% | 32,300 |
| 2024/05/17 | 1,217 | 1,217 | 1,178 | 1,198 | +11 | +0.9% | 24,600 |
| 2024/05/16 | 1,220 | 1,225 | 1,187 | 1,187 | +5 | +0.4% | 49,100 |
| 2024/05/15 | 1,222 | 1,232 | 1,181 | 1,182 | -29 | -2.4% | 64,000 |
| 2024/05/14 | 1,214 | 1,256 | 1,205 | 1,211 | -19 | -1.5% | 53,100 |
| 2024/05/13 | 1,204 | 1,249 | 1,157 | 1,230 | +171 | +16.1% | 196,900 |
| 2024/05/10 | 1,096 | 1,096 | 1,059 | 1,059 | -18 | -1.7% | 30,800 |
| 2024/05/09 | 1,100 | 1,100 | 1,072 | 1,077 | -7 | -0.6% | 13,600 |
| 2024/05/08 | 1,089 | 1,109 | 1,077 | 1,084 | -6 | -0.6% | 38,400 |
| 2024/05/07 | 1,063 | 1,090 | 1,055 | 1,090 | +57 | +5.5% | 34,500 |
| 2024/05/02 | 1,032 | 1,041 | 1,017 | 1,033 | +13 | +1.3% | 26,400 |
| 2024/05/01 | 1,010 | 1,046 | 1,002 | 1,020 | +9 | +0.9% | 61,500 |
| 2024/04/30 | 1,000 | 1,015 | 992 | 1,011 | +21 | +2.1% | 30,800 |
| 2024/04/26 | 1,000 | 1,000 | 981 | 990 | +5 | +0.5% | 23,100 |
| 2024/04/25 | 1,014 | 1,014 | 980 | 985 | -36 | -3.5% | 40,600 |
| 2024/04/24 | 1,020 | 1,035 | 1,007 | 1,021 | +7 | +0.7% | 31,900 |
| 2024/04/23 | 1,016 | 1,022 | 990 | 1,014 | +11 | +1.1% | 12,700 |
| 2024/04/22 | 990 | 1,006 | 984 | 1,003 | +20 | +2% | 48,100 |
| 2024/04/19 | 1,020 | 1,020 | 955 | 983 | -37 | -3.6% | 88,000 |
| 2024/04/18 | 980 | 1,034 | 979 | 1,020 | +19 | +1.9% | 51,400 |
| 2024/04/17 | 1,030 | 1,030 | 982 | 1,001 | -14 | -1.4% | 68,900 |
| 2024/04/16 | 1,069 | 1,077 | 1,003 | 1,015 | -57 | -5.3% | 147,100 |
| 2024/04/15 | 1,068 | 1,084 | 1,053 | 1,072 | -17 | -1.6% | 56,300 |
| 2024/04/12 | 1,149 | 1,149 | 1,088 | 1,089 | -49 | -4.3% | 73,500 |
| 2024/04/11 | 1,158 | 1,158 | 1,125 | 1,138 | -34 | -2.9% | 41,200 |
| 2024/04/10 | 1,184 | 1,191 | 1,160 | 1,172 | -12 | -1% | 12,600 |
| 2024/04/09 | 1,165 | 1,190 | 1,164 | 1,184 | +19 | +1.6% | 13,900 |
| 2024/04/08 | 1,190 | 1,190 | 1,158 | 1,165 | ±0 | ±0% | 36,700 |
| 2024/04/05 | 1,189 | 1,205 | 1,158 | 1,165 | -45 | -3.7% | 69,600 |
| 2024/04/04 | 1,211 | 1,234 | 1,177 | 1,210 | +1 | +0.1% | 39,900 |
| 2024/04/03 | 1,214 | 1,249 | 1,180 | 1,209 | -13 | -1.1% | 60,000 |
| 2024/04/02 | 1,291 | 1,298 | 1,221 | 1,222 | -69 | -5.3% | 88,400 |
| 2024/04/01 | 1,344 | 1,344 | 1,289 | 1,291 | -46 | -3.4% | 48,700 |
| 2024/03/29 | 1,289 | 1,340 | 1,289 | 1,337 | +46 | +3.6% | 29,100 |
| 2024/03/28 | 1,313 | 1,340 | 1,291 | 1,291 | -21 | -1.6% | 25,900 |
201～
250
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
