ラクスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 1,775 | 1,821.5 | 1,748 | 1,817.5 | +7.5 | +0.4% | 856,100 |
| 2024/05/17 | 1,828 | 1,844.5 | 1,785 | 1,810 | -51 | -2.7% | 748,400 |
| 2024/05/16 | 1,892.5 | 1,910 | 1,825 | 1,861 | -22 | -1.2% | 1,150,000 |
| 2024/05/15 | 2,056.5 | 2,059 | 1,806 | 1,883 | +76.5 | +4.2% | 2,810,800 |
| 2024/05/14 | 1,756 | 1,814 | 1,752.5 | 1,806.5 | +75 | +4.3% | 1,255,700 |
| 2024/05/13 | 1,730 | 1,747 | 1,724.5 | 1,731.5 | -8 | -0.5% | 485,700 |
| 2024/05/10 | 1,762 | 1,769 | 1,724 | 1,739.5 | -25.5 | -1.4% | 761,400 |
| 2024/05/09 | 1,780 | 1,793.5 | 1,752.5 | 1,765 | -19.5 | -1.1% | 973,200 |
| 2024/05/08 | 1,766 | 1,818 | 1,763.5 | 1,784.5 | +19 | +1.1% | 1,524,800 |
| 2024/05/07 | 1,738.5 | 1,775 | 1,730.5 | 1,765.5 | +160.5 | +10% | 1,670,100 |
| 2024/05/02 | 1,650 | 1,668.5 | 1,602 | 1,605 | -32.5 | -2% | 1,165,100 |
| 2024/05/01 | 1,621 | 1,649.5 | 1,611 | 1,637.5 | +23 | +1.4% | 795,200 |
| 2024/04/30 | 1,603.5 | 1,627 | 1,588 | 1,614.5 | +48 | +3.1% | 1,117,200 |
| 2024/04/26 | 1,545 | 1,570 | 1,522 | 1,566.5 | +9.5 | +0.6% | 1,371,600 |
| 2024/04/25 | 1,590 | 1,590.5 | 1,551 | 1,557 | -51.5 | -3.2% | 1,054,600 |
| 2024/04/24 | 1,643 | 1,643 | 1,600 | 1,608.5 | -5 | -0.3% | 1,022,300 |
| 2024/04/23 | 1,650 | 1,658 | 1,591 | 1,613.5 | -20.5 | -1.3% | 1,045,800 |
| 2024/04/22 | 1,600 | 1,634 | 1,597 | 1,634 | +62.5 | +4% | 1,039,800 |
| 2024/04/19 | 1,590.5 | 1,607.5 | 1,546 | 1,571.5 | -54.5 | -3.4% | 1,540,000 |
| 2024/04/18 | 1,592 | 1,659.5 | 1,587 | 1,626 | +32.5 | +2% | 939,300 |
| 2024/04/17 | 1,652.5 | 1,652.5 | 1,590 | 1,593.5 | -74 | -4.4% | 1,023,100 |
| 2024/04/16 | 1,609 | 1,688 | 1,600.5 | 1,667.5 | +29.5 | +1.8% | 1,430,600 |
| 2024/04/15 | 1,705 | 1,722 | 1,630.5 | 1,638 | -134.5 | -7.6% | 1,754,100 |
| 2024/04/12 | 1,846 | 1,857 | 1,763 | 1,772.5 | -49.5 | -2.7% | 993,000 |
| 2024/04/11 | 1,800 | 1,823.5 | 1,781 | 1,822 | -32 | -1.7% | 986,400 |
| 2024/04/10 | 1,891 | 1,907.5 | 1,852 | 1,854 | -48.5 | -2.5% | 896,900 |
| 2024/04/09 | 1,882.5 | 1,918 | 1,872 | 1,902.5 | +15.5 | +0.8% | 739,300 |
| 2024/04/08 | 1,899 | 1,914.5 | 1,855 | 1,887 | -6.5 | -0.3% | 905,900 |
| 2024/04/05 | 1,874.5 | 1,899.5 | 1,855 | 1,893.5 | -21 | -1.1% | 882,600 |
| 2024/04/04 | 1,922 | 1,942 | 1,904 | 1,914.5 | -3.5 | -0.2% | 1,009,400 |
| 2024/04/03 | 1,933 | 1,945.5 | 1,915 | 1,918 | -43.5 | -2.2% | 762,500 |
| 2024/04/02 | 2,020.5 | 2,026 | 1,952 | 1,961.5 | -75 | -3.7% | 1,027,800 |
| 2024/04/01 | 2,061 | 2,062 | 2,021 | 2,036.5 | -13.5 | -0.7% | 589,400 |
| 2024/03/29 | 2,047 | 2,067 | 2,026 | 2,050 | +8.5 | +0.4% | 406,300 |
| 2024/03/28 | 2,052 | 2,058.5 | 2,012 | 2,041.5 | -16 | -0.8% | 975,500 |
| 2024/03/27 | 2,064 | 2,089 | 2,048 | 2,057.5 | -7 | -0.3% | 668,700 |
| 2024/03/26 | 2,048 | 2,081 | 2,044 | 2,064.5 | +1 | ±0% | 1,011,300 |
| 2024/03/25 | 2,142.5 | 2,142.5 | 2,057 | 2,063.5 | -63.5 | -3% | 772,800 |
| 2024/03/22 | 2,115 | 2,140 | 2,096 | 2,127 | -7 | -0.3% | 320,300 |
| 2024/03/21 | 2,144 | 2,153 | 2,125.5 | 2,134 | +25.5 | +1.2% | 611,800 |
| 2024/03/19 | 2,137.5 | 2,137.5 | 2,086 | 2,108.5 | -39.5 | -1.8% | 728,000 |
| 2024/03/18 | 2,102 | 2,148 | 2,090 | 2,148 | +39.5 | +1.9% | 383,500 |
| 2024/03/15 | 2,109 | 2,143.5 | 2,084.5 | 2,108.5 | -3.5 | -0.2% | 799,200 |
| 2024/03/14 | 2,138 | 2,147 | 2,090 | 2,112 | -25.5 | -1.2% | 566,500 |
| 2024/03/13 | 2,126 | 2,154.5 | 2,108 | 2,137.5 | +11.5 | +0.5% | 774,000 |
| 2024/03/12 | 2,066 | 2,127 | 2,065 | 2,126 | +57 | +2.8% | 904,500 |
| 2024/03/11 | 2,067.5 | 2,088.5 | 2,043.5 | 2,069 | -31 | -1.5% | 931,500 |
| 2024/03/08 | 2,101 | 2,137.5 | 2,075 | 2,100 | -49.5 | -2.3% | 1,242,300 |
| 2024/03/07 | 2,215 | 2,221 | 2,149 | 2,149.5 | -51.5 | -2.3% | 856,800 |
| 2024/03/06 | 2,158 | 2,247 | 2,131 | 2,201 | -1.5 | -0.1% | 1,034,300 |
1～
50
件表示中 / 2060件
類似銘柄と比較する
現在ご覧いただいている「ラクス」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 |
|---|---|---|---|---|---|---|---|---|
| ラクス | 181,700円 | +25.8% | +60.4% | 0.21% | 47.71倍 | 24.66倍 |
|
クラウドとＩＴ人材派遣の２本柱。「メールディーラー」と「楽楽精算」が利益成長を牽引 |
| ＮＥＳＩＣ | 235,000円 | +1.5% | +17.5% | 2.38% | 19.45倍 | 2.29倍 |
|
ＮＥＣの工事部門が独立。キャリア向け工事やＤＸコンサル手がける。Ｚｏｏｍの販売代理店 |
| 電通総研 | 524,000円 | +7.3% | +5.9% | 2.06% | 21.72倍 | 4.11倍 |
|
電通グループ向けが協業案件含め大。設計開発支援強く、人事管理や会計の自社品育つ。無借金 |
| ＳＨＩＦＴ | 1,843,500円 | +29.5% | -3.3% | 0.00% | 44.45倍 | 10.21倍 |
|
ソフトウェアテストなど品質保証が柱。ＳＩやコンサルも。技術者育成に独自色。買収に積極的 |
| メルカリ | 193,100円 | +10.4% | - | 0.00% | 26.35倍 | 5.13倍 |
|
フリマアプリ国内首位。販売手数料が柱。スマホ決済「メルペイ」事業、米国フリマ事業強化中 |
市場注目の銘柄
チャート関連のコラム
