3031 ラクーン HD

3031
2025/05/02
時価
177億円
PER 予
20倍
2010年以降
5.49-207.58倍
(2010-2023年)
PBR
3.55倍
2010年以降
0.63-13.92倍
(2010-2023年)
配当 予
2.76%
ROE 予
17.76%
ROA 予
5.5%
資料
Link
CSV,JSON

株価チャート

株価

5/2

前日 (5/1)
823
始値
808
高値
812
安値
790
終値 -3.04%
798
出来高 +164.97%
313,200

乖離率

株価(5日)
移動平均値
-3.27%
825
株価(25日)
移動平均値
-7.1%
859
出来高(5日)
移動平均値
-27.59%
432,520

2024/12/03~2025/05/02

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2025
05/02808812790798-3.04%313,200177億6263万-7.1%203.55
05/01826827819823+0.12%118,200183億1911万-4.97%20.623.66
04/30845848820822-1.79%219,200182億9685万-5.73%20.63.66
04/28825852821837-1.18%491,000186億3073万-4.56%20.973.72
04/25842859842847-0.7%1,021,000188億5332万-3.86%21.223.77
04/24853862847853+0.24%285,700189億8687万-3.62%21.383.8
04/23870872851851-1.28%221,100189億4236万-4.27%21.323.79
04/22876887859862-2.16%225,900191億8720万-3.25%21.63.84
04/21877893867881+0.46%287,100196億1012万-1.45%22.083.92
04/18852879846877+3.66%233,800195億2109万-2.12%21.983.9
04/17842851840846+1.08%163,300188億3106万-5.79%21.23.76
04/16844847832837-0.36%127,100186億3073万-7.21%20.973.72
04/15862862840840-1.75%158,000186億9751万-7.18%21.053.74
04/14861867855855+0.59%90,800190億3139万-5.94%21.433.8
04/118498528248500%188,800189億2010万-6.7%21.33.78
04/10877884841850+2.16%210,000189億2010万-7.1%21.33.78
04/098208388098320%213,700185億1944万-9.47%20.853.7
04/08817839817832+7.77%159,200185億1944万-9.76%20.853.7
04/07776803770772-9.28%326,900171億8390万-16.72%19.353.44
04/04860868835851-3.73%204,700189億4236万-8.59%21.323.79
04/03881899875884-4.54%259,200196億7690万-5.15%22.153.93
04/02936936919926-0.86%137,800206億1178万-0.64%23.24.12
04/01951957930934-2.51%186,800207億8985万+0.43%23.44.16
03/31955958942958-0.73%198,700213億2406万+3.34%24.014.26
03/28955972952965+0.21%209,900214億7987万+4.55%24.184.29
03/27952963949963-0.21%173,300214億3536万+4.67%24.134.29
03/26956976952965+0.84%173,400214億7987万+5.23%24.184.29
03/25940975940957+1.59%217,600213億180万+4.59%23.984.26
03/24945955937942-0.11%120,800209億6792万+3.29%23.614.19
03/21940949937943+0.11%103,400209億9018万+3.51%23.634.2
03/19919948915942+2.39%222,900209億6792万+3.63%23.614.19
03/18922924913920-0.22%86,100204億7822万+1.32%23.054.09
03/17924931918922-0.43%91,400205億2274万+1.65%23.14.1
03/14930937920926-0.96%124,300206億1178万+2.09%23.24.12
03/13945945923935-0.64%142,400208億1211万+3.2%23.434.16
03/12928948919941+1.4%198,900209億4566万+4.09%23.584.19
03/11915934894928+0.76%210,400206億5629万+2.77%23.254.13
03/10922932920921-0.11%122,000205億48万+2.11%23.084.1
03/07944944920922-3.56%155,800205億2274万+2.44%23.14.1
03/06928976925956+3.13%347,800212億7954万+6.22%23.964.25
03/05917944917927+1.09%208,900206億3404万+3.23%23.234.12
03/04952962914917-4.97%436,700204億1145万+2.34%22.984.08
03/03940972928965+12.87%1,138,300214億7987万+7.94%24.184.29
02/28884884853855-3.61%371,000190億3139万-3.93%21.433.8
02/27887889876887+1.37%207,300197億4368万-0.45%22.233.95
02/26875882862875+0.34%124,000194億7657万-1.8%21.933.89
02/25862873860872+1.16%117,400194億979万-2.13%21.853.88
02/21870874862862-1.6%111,700191億8720万-3.15%21.63.84
02/20887890872876-1.9%153,600194億8078万-0.9%21.953.9
02/19890896882893+0.79%64,200198億5884万+1.94%22.383.97
02/18902902885886-1.66%136,200197億317万+2.07%22.23.94
02/17901905897901+0.33%96,300200億3674万+4.77%22.584.01
02/14905908893898-0.77%111,400199億7003万+5.4%22.54
02/13907913899905+0.44%169,600201億2570万+7.1%22.684.03
02/12898906893901+0.33%135,000200億3674万+7.65%22.584.01
02/10902907897898-0.99%108,400199億7003万+8.32%22.54
02/07909919902907-0.22%136,200201億7017万+10.21%22.734.04
02/06902916901909+0.89%137,000202億1465万+11.4%22.784.04
02/05892906892901+0.9%92,500200億3674万+11.51%22.584.01
02/04910911891893-1.76%147,000198億5884万+11.63%22.383.97
02/03911912896909+0.22%194,600202億1465万+14.48%22.784.04
01/31890908890907+2.14%175,300201億7017万+15.25%22.734.03
01/30907907885888-2.52%270,100197億4764万+13.85%22.253.95
01/29895911887911+1.79%183,100202億5913万+17.55%22.834.05
01/28882900880895+1.24%200,900199億331万+16.38%22.433.98
01/27879893878884+1.26%171,200196億5869万+15.86%22.153.93
01/24875882870873+0.11%184,600194億1407万+15.32%21.883.88
01/23880888864872-0.57%356,400193億9183万+16.27%21.853.88
01/22881885863877-0.34%352,700195億302万+17.72%21.983.9
01/21875880858880+1.03%519,100195億6974万+19.08%22.053.91
01/20847871835871+2.96%1,091,400193億6959万+18.83%21.833.87
01/17830846814846+16.21%2,316,000188億1363万+16.37%21.23.76
01/16702738702728+7.69%389,900161億8951万+0.97%18.243.24
01/15684684674676-0.44%76,200150億3311万-6.24%16.943
01/14696701677679-3.28%105,200150億9983万-5.83%17.013.02
01/10695709692702+0.72%80,300156億1131万-2.77%17.593.12
01/09701705691697-1.13%154,000155億12万-3.33%17.473.1
01/08707724700705-0.84%164,800156億7803万-2.35%17.673.13
01/077167187077110%82,300158億1146万-1.66%17.823.16
01/06738742711711-3.4%116,700158億1146万-1.66%17.823.16
2024
12/30735751728736+0.14%112,900163億6742万+1.8%18.443.27
12/27716740716735+2.65%147,300163億4518万+1.94%18.423.27
12/26710723710716+0.99%127,100159億2265万-0.42%17.943.18
12/25732732706709-3.54%125,300157億6698万-1.25%17.773.15
12/24727745720735+0.14%174,800163億4518万+2.51%18.423.27
12/23732740716734-0.81%206,900163億2294万+2.66%18.393.26
12/20750750729740-1.99%149,200164億5637万+3.79%18.543.29
12/19740760734755+1.07%187,000167億8994万+6.19%18.923.36
12/18766770747747-2.48%205,300166億1204万+5.36%18.723.32
12/17720766717766+6.39%294,800170億3457万+8.35%19.193.41
12/16710726697720+0.98%163,400160億1160万+2.13%18.043.2
12/13720726713713-2.6%71,200158億5593万+1.13%17.873.17
12/12734745729732+1.1%157,700162億7846万+3.83%18.343.25
12/11723726709724-0.41%109,000161億56万+2.7%18.143.22
12/10734734706727-0.55%190,000161億6727万+3.12%18.223.23
12/09712731703731+3.25%240,100162億5622万+3.54%18.323.25
12/06710728708708-1.94%171,400157億4474万+0.14%17.743.15
12/05670723667722+7.92%531,300160億5608万+1.98%18.093.21
12/04697697662669-4.43%344,800148億7745万-5.64%16.762.97
12/03700730675700+1.45%569,000155億6684万-1.69%17.543.11

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
4月期
179
322,000
6/25
74
134,000
1/18
246,625
137
6/7
--+53.29%
6/10
-27.37%
1/16
2009年
4月期
226
406,000
6/13
49
88,000
10/9
567,057
315
6/13
--+85.56%
6/5
-43.93%
10/8
2010年
4月期
144
260,000
8/25
59
106,000
5/7

106,000
5/1
534,653
297
8/25
--+41.22%
6/11
-19.47%
7/13
2011年
4月期
111
200,000
5/6
54
97,200
3/16
1,306,931
726
4/15
18億1620万8億8267万+38.57%
4/18
-32.82%
3/15
2012年
4月期
100
89,800
5/6
47
42,500
9/27
818,182
909
5/6
16億3094万7億7188万+19.16%
3/5
-18.55%
6/9
2013年
4月期
221
199,000
4/15
58
52,000
8/3
2,357,336
2,619
4/15
36億1423万9億4442万+54.74%
3/18
-22.47%
5/23
2014年
4月期
331
993
11/19
107
320
6/27
7,287,300
2,429,100
1/27
54億1100万17億4372万+62.4%
11/18
-25.78%
6/7
2015年
4月期
399
1,196
4/10
131
395
5/21

394
5/20
3,368,400
1,122,800
2/26
70億1812万23億861万+40.34%
4/8
-11.16%
10/17
2016年
4月期
879
1/6
287
860
5/1
89,855,900
1/6
159億2088万50億8750万+62.07%
1/6
-31.26%
2/12
2017年
4月期
674
5/30
428
8/8
3,291,600
1/25
123億4249万78億3804万+9.71%
9/28
-15.78%
6/24
2018年
4月期
889
12/28
506
5/2
1,211,500
2/27
164億4765万92億8014万+18.91%
6/15
-13.95%
2/6
2019年
4月期
778
1/8
494
8/6
2,206,800
8/31
146億1317万92億4634万+21.11%
8/31
-16.47%
7/5
2020年
4月期
955
1/10
310
3/23
1,366,800
3/6
181億8959万60億7787万+39.19%
4/20
-48.09%
3/23
2021年
4月期
3,320
4/23
616
5/1
16,405,900
9/7
742億3866万123億8532万+52.32%
9/7
-16.95%
12/3
2022年
4月期
3,315
5/10
901
3/7
2,764,100
9/2
741億2685万201億4729万+14.16%
3/24
-29.13%
12/6
2023年
4月期
1,899
6/24
722
4/28
2,511,300
6/13
424億6362万160億4915万+22.04%
6/23
-16.29%
9/30
最新798
2025/5/2
313,200177億6263万-7.1%
859

年間値上がり率

2007/12/28 vs 2006/12/29
-47%(0.53倍)
2008/12/30 vs 2007/12/28
-29%(0.71倍)
2009/12/30 vs 2008/12/30
27%(1.27倍)
2010/12/30 vs 2009/12/30
-25%(0.75倍)
2011/12/30 vs 2010/12/30
-22%(0.78倍)
2012/12/28 vs 2011/12/30
30%(1.3倍)
2013/12/30 vs 2012/12/28
179%(2.79倍)
2014/12/30 vs 2013/12/30
-19%(0.81倍)
2015/12/30 vs 2014/12/30
227%(3.27倍)
2016/12/30 vs 2015/12/30
-11%(0.89倍)
2017/12/29 vs 2016/12/30
85%(1.85倍)
2018/12/28 vs 2017/12/29
-20%(0.8倍)
2019/12/30 vs 2018/12/28
19%(1.19倍)
2020/12/30 vs 2019/12/30
106%(2.06倍)
2021/12/30 vs 2020/12/30
-17%(0.83倍)
2022/12/30 vs 2021/12/30
-23%(0.77倍)
2023/12/29 vs 2022/12/30
-40%(0.6倍)
2024/12/30 vs 2023/12/29
13%(1.13倍)
2025/05/02 vs 2024/12/30
8%(1.08倍)
過去安値
47円(2011/09/27)
1590%(16.9倍)
798円(5/2)