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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,329 | 1,352 | 1,305 | 1,312 | -3 | -0.2% | 30,200 |
| 2024/03/26 | 1,330 | 1,337 | 1,285 | 1,315 | -17 | -1.3% | 41,600 |
| 2024/03/25 | 1,333 | 1,360 | 1,330 | 1,332 | -9 | -0.7% | 17,900 |
| 2024/03/22 | 1,340 | 1,359 | 1,331 | 1,341 | ±0 | ±0% | 16,200 |
| 2024/03/21 | 1,380 | 1,383 | 1,341 | 1,341 | -34 | -2.5% | 30,200 |
| 2024/03/19 | 1,346 | 1,389 | 1,320 | 1,375 | +27 | +2% | 30,400 |
| 2024/03/18 | 1,349 | 1,368 | 1,336 | 1,348 | +15 | +1.1% | 23,000 |
| 2024/03/15 | 1,356 | 1,356 | 1,311 | 1,333 | -12 | -0.9% | 25,600 |
| 2024/03/14 | 1,335 | 1,345 | 1,308 | 1,345 | +25 | +1.9% | 29,800 |
| 2024/03/13 | 1,365 | 1,365 | 1,300 | 1,320 | -30 | -2.2% | 53,400 |
| 2024/03/12 | 1,320 | 1,354 | 1,278 | 1,350 | +44 | +3.4% | 89,400 |
| 2024/03/11 | 1,324 | 1,385 | 1,269 | 1,306 | -74 | -5.4% | 209,900 |
| 2024/03/08 | 1,421 | 1,445 | 1,378 | 1,380 | -90 | -6.1% | 126,200 |
| 2024/03/07 | 1,482 | 1,519 | 1,446 | 1,470 | +18 | +1.2% | 166,800 |
| 2024/03/06 | 1,371 | 1,465 | 1,346 | 1,452 | +21 | +1.5% | 142,200 |
| 2024/03/05 | 1,361 | 1,466 | 1,357 | 1,431 | +42 | +3% | 151,400 |
| 2024/03/04 | 1,298 | 1,398 | 1,282 | 1,389 | +131 | +10.4% | 153,100 |
| 2024/03/01 | 1,314 | 1,315 | 1,233 | 1,258 | -57 | -4.3% | 56,400 |
| 2024/02/29 | 1,270 | 1,320 | 1,266 | 1,315 | +43 | +3.4% | 39,800 |
| 2024/02/28 | 1,320 | 1,320 | 1,261 | 1,272 | -55 | -4.1% | 64,000 |
| 2024/02/27 | 1,325 | 1,373 | 1,292 | 1,327 | +32 | +2.5% | 87,200 |
| 2024/02/26 | 1,328 | 1,340 | 1,281 | 1,295 | -3 | -0.2% | 101,700 |
| 2024/02/22 | 1,289 | 1,317 | 1,226 | 1,298 | -17 | -1.3% | 101,600 |
| 2024/02/21 | 1,330 | 1,350 | 1,295 | 1,315 | +2 | +0.2% | 99,500 |
| 2024/02/20 | 1,266 | 1,347 | 1,266 | 1,313 | +77 | +6.2% | 159,700 |
| 2024/02/19 | 1,139 | 1,236 | 1,139 | 1,236 | +97 | +8.5% | 43,300 |
| 2024/02/16 | 1,096 | 1,153 | 1,090 | 1,139 | +40 | +3.6% | 45,300 |
| 2024/02/15 | 1,068 | 1,116 | 1,031 | 1,099 | +47 | +4.5% | 137,000 |
| 2024/02/14 | 1,162 | 1,162 | 1,052 | 1,052 | -122 | -10.4% | 110,200 |
| 2024/02/13 | 1,111 | 1,179 | 1,082 | 1,174 | -74 | -5.9% | 169,500 |
| 2024/02/09 | 1,272 | 1,293 | 1,237 | 1,248 | -8 | -0.6% | 73,600 |
| 2024/02/08 | 1,223 | 1,274 | 1,208 | 1,256 | +51 | +4.2% | 50,100 |
| 2024/02/07 | 1,234 | 1,234 | 1,185 | 1,205 | -28 | -2.3% | 43,400 |
| 2024/02/06 | 1,224 | 1,234 | 1,210 | 1,233 | +2 | +0.2% | 8,600 |
| 2024/02/05 | 1,236 | 1,247 | 1,216 | 1,231 | +10 | +0.8% | 11,100 |
| 2024/02/02 | 1,232 | 1,241 | 1,217 | 1,221 | -11 | -0.9% | 15,900 |
| 2024/02/01 | 1,238 | 1,259 | 1,210 | 1,232 | -23 | -1.8% | 15,100 |
| 2024/01/31 | 1,215 | 1,265 | 1,205 | 1,255 | +44 | +3.6% | 36,300 |
| 2024/01/30 | 1,204 | 1,214 | 1,189 | 1,211 | +7 | +0.6% | 7,100 |
| 2024/01/29 | 1,208 | 1,209 | 1,196 | 1,204 | -4 | -0.3% | 10,200 |
| 2024/01/26 | 1,211 | 1,223 | 1,201 | 1,208 | -11 | -0.9% | 13,100 |
| 2024/01/25 | 1,212 | 1,238 | 1,211 | 1,219 | ±0 | ±0% | 18,200 |
| 2024/01/24 | 1,224 | 1,255 | 1,213 | 1,219 | -8 | -0.7% | 14,100 |
| 2024/01/23 | 1,250 | 1,264 | 1,225 | 1,227 | -17 | -1.4% | 21,700 |
| 2024/01/22 | 1,250 | 1,259 | 1,220 | 1,244 | -11 | -0.9% | 35,500 |
| 2024/01/19 | 1,225 | 1,269 | 1,215 | 1,255 | +32 | +2.6% | 41,600 |
| 2024/01/18 | 1,220 | 1,244 | 1,193 | 1,223 | +3 | +0.2% | 34,400 |
| 2024/01/17 | 1,190 | 1,237 | 1,179 | 1,220 | +22 | +1.8% | 77,700 |
| 2024/01/16 | 1,148 | 1,224 | 1,147 | 1,198 | +70 | +6.2% | 134,900 |
| 2024/01/15 | 1,104 | 1,158 | 1,102 | 1,128 | +29 | +2.6% | 48,000 |
251～
300
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
