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 |
|---|---|---|---|---|---|---|---|
| 2024/02/02 | 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 |
| 2024/01/12 | 1,105 | 1,118 | 1,090 | 1,099 | -6 | -0.5% | 14,600 |
| 2024/01/11 | 1,127 | 1,148 | 1,105 | 1,105 | -15 | -1.3% | 22,500 |
| 2024/01/10 | 1,129 | 1,134 | 1,111 | 1,120 | -15 | -1.3% | 28,700 |
| 2024/01/09 | 1,103 | 1,137 | 1,098 | 1,135 | +62 | +5.8% | 75,600 |
| 2024/01/05 | 1,182 | 1,192 | 1,073 | 1,073 | -96 | -8.2% | 149,100 |
| 2024/01/04 | 1,136 | 1,178 | 1,120 | 1,169 | +16 | +1.4% | 10,800 |
| 2023/12/29 | 1,132 | 1,192 | 1,132 | 1,153 | +23 | +2% | 36,900 |
| 2023/12/28 | 1,065 | 1,134 | 1,059 | 1,130 | +44 | +4.1% | 32,200 |
| 2023/12/27 | 1,050 | 1,100 | 1,050 | 1,086 | +36 | +3.4% | 46,800 |
| 2023/12/26 | 1,052 | 1,070 | 1,043 | 1,050 | -8 | -0.8% | 22,000 |
| 2023/12/25 | 1,059 | 1,091 | 1,056 | 1,058 | +18 | +1.7% | 33,200 |
| 2023/12/22 | 1,070 | 1,075 | 1,040 | 1,040 | -30 | -2.8% | 19,400 |
| 2023/12/21 | 1,069 | 1,086 | 1,055 | 1,070 | -15 | -1.4% | 20,700 |
| 2023/12/20 | 1,116 | 1,116 | 1,085 | 1,085 | -30 | -2.7% | 21,700 |
| 2023/12/19 | 1,109 | 1,115 | 1,071 | 1,115 | +14 | +1.3% | 18,900 |
| 2023/12/18 | 1,100 | 1,106 | 1,084 | 1,101 | +1 | +0.1% | 16,700 |
| 2023/12/15 | 1,016 | 1,110 | 1,016 | 1,100 | +67 | +6.5% | 82,000 |
| 2023/12/14 | 1,007 | 1,060 | 982 | 1,033 | +29 | +2.9% | 112,900 |
| 2023/12/13 | 1,012 | 1,016 | 998 | 1,004 | +1 | +0.1% | 20,700 |
| 2023/12/12 | 1,021 | 1,021 | 999 | 1,003 | -13 | -1.3% | 17,900 |
| 2023/12/11 | 1,056 | 1,056 | 1,010 | 1,016 | -29 | -2.8% | 12,900 |
| 2023/12/08 | 1,042 | 1,048 | 1,032 | 1,045 | -3 | -0.3% | 24,300 |
| 2023/12/07 | 1,062 | 1,070 | 1,028 | 1,048 | -22 | -2.1% | 70,900 |
| 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 |
351～
400
件表示中 / 1172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 | 100,200円 | +11.7% | +5.6% | 0.90% | 22.50倍 | 3.58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 |
| データアプリ | 79,200円 | +72.6% | -16.7% | 3.28% | 17.56倍 | 1.03倍 |
|
電子商取引などＥＤＩ（電子データ交換）ソフトが主力。データ連携分野を開拓。間接販売中心 |
| ＢｅｅＸ | 261,900円 | - | - | 0.00% | 10.58倍 | 2.26倍 |
|
独ＳＡＰ社ＥＲＰのクラウド移行に強み。クラウド運用保守・課金代行も。テラスカイが親会社 |
| フォトシンス | 36,600円 | +12.8% | +75.8% | 0.00% | 20.21倍 | 2.65倍 |
|
クラウド活用のドア管理機器・システム「Ａｋｅｒｕｎ」を展開。空室清掃などの周辺事業も |
| アクモス | 55,500円 | +12.4% | +6.1% | 4.50% | 12.27倍 | 1.85倍 |
|
ＩＴソリューション事業主軸に展開。医療系システム開発など重点分野強化。配当性向５０％超 |
市場注目の銘柄
チャート関連のコラム
