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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 2,285.5 | 2,297.5 | 2,199.5 | 2,202.5 | -128 | -5.5% | 1,549,200 |
| 2024/03/04 | 2,459 | 2,471 | 2,330 | 2,330.5 | -117.5 | -4.8% | 1,381,300 |
| 2024/03/01 | 2,394.5 | 2,459.5 | 2,376 | 2,448 | +90.5 | +3.8% | 1,048,700 |
| 2024/02/29 | 2,344.5 | 2,376 | 2,332.5 | 2,357.5 | -18.5 | -0.8% | 996,700 |
| 2024/02/28 | 2,280 | 2,385 | 2,259 | 2,376 | +89.5 | +3.9% | 1,159,600 |
| 2024/02/27 | 2,232 | 2,295 | 2,232 | 2,286.5 | +60 | +2.7% | 956,200 |
| 2024/02/26 | 2,192.5 | 2,252.5 | 2,161 | 2,226.5 | +39.5 | +1.8% | 1,066,900 |
| 2024/02/22 | 2,160 | 2,193 | 2,131.5 | 2,187 | +48.5 | +2.3% | 836,500 |
| 2024/02/21 | 2,140 | 2,150 | 2,108 | 2,138.5 | -25.5 | -1.2% | 669,600 |
| 2024/02/20 | 2,188 | 2,188 | 2,127 | 2,164 | -35.5 | -1.6% | 975,600 |
| 2024/02/19 | 2,184 | 2,213.5 | 2,167 | 2,199.5 | +16.5 | +0.8% | 894,500 |
| 2024/02/16 | 2,112.5 | 2,219.5 | 2,085 | 2,183 | +100.5 | +4.8% | 1,706,100 |
| 2024/02/15 | 2,101 | 2,154.5 | 2,072 | 2,082.5 | -7.5 | -0.4% | 2,010,000 |
| 2024/02/14 | 2,161 | 2,161.5 | 2,000.5 | 2,090 | -371 | -15.1% | 4,531,500 |
| 2024/02/13 | 2,445 | 2,468 | 2,424 | 2,461 | +50 | +2.1% | 1,114,200 |
| 2024/02/09 | 2,409 | 2,437 | 2,403 | 2,411 | +5 | +0.2% | 778,800 |
| 2024/02/08 | 2,385.5 | 2,417.5 | 2,340.5 | 2,406 | +21.5 | +0.9% | 740,500 |
| 2024/02/07 | 2,380 | 2,405 | 2,356.5 | 2,384.5 | +4.5 | +0.2% | 579,700 |
| 2024/02/06 | 2,407 | 2,421.5 | 2,365 | 2,380 | -49.5 | -2% | 659,500 |
| 2024/02/05 | 2,430 | 2,466 | 2,385.5 | 2,429.5 | +13.5 | +0.6% | 481,000 |
| 2024/02/02 | 2,474.5 | 2,475 | 2,416 | 2,416 | -54.5 | -2.2% | 531,800 |
| 2024/02/01 | 2,432 | 2,501 | 2,432 | 2,470.5 | +13 | +0.5% | 819,000 |
| 2024/01/31 | 2,427 | 2,462.5 | 2,419.5 | 2,457.5 | +14.5 | +0.6% | 500,500 |
| 2024/01/30 | 2,457 | 2,457 | 2,420.5 | 2,443 | +41.5 | +1.7% | 592,900 |
| 2024/01/29 | 2,415 | 2,430 | 2,383 | 2,401.5 | -31.5 | -1.3% | 570,300 |
| 2024/01/26 | 2,396 | 2,495.5 | 2,382.5 | 2,433 | -1 | ±0% | 642,800 |
| 2024/01/25 | 2,397 | 2,446 | 2,382 | 2,434 | +7.5 | +0.3% | 517,100 |
| 2024/01/24 | 2,437 | 2,447 | 2,408.5 | 2,426.5 | -19.5 | -0.8% | 722,200 |
| 2024/01/23 | 2,463 | 2,498 | 2,430 | 2,446 | +16.5 | +0.7% | 956,000 |
| 2024/01/22 | 2,398 | 2,429.5 | 2,371 | 2,429.5 | +63 | +2.7% | 953,200 |
| 2024/01/19 | 2,304.5 | 2,395 | 2,304.5 | 2,366.5 | +162 | +7.3% | 2,167,100 |
| 2024/01/18 | 2,257.5 | 2,268.5 | 2,201 | 2,204.5 | -86 | -3.8% | 1,171,500 |
| 2024/01/17 | 2,350 | 2,383.5 | 2,285.5 | 2,290.5 | -67 | -2.8% | 1,408,100 |
| 2024/01/16 | 2,396.5 | 2,411.5 | 2,346 | 2,357.5 | -40.5 | -1.7% | 516,300 |
| 2024/01/15 | 2,411.5 | 2,411.5 | 2,336 | 2,398 | +14.5 | +0.6% | 783,500 |
| 2024/01/12 | 2,421.5 | 2,421.5 | 2,348.5 | 2,383.5 | -47.5 | -2% | 1,124,900 |
| 2024/01/11 | 2,441 | 2,454.5 | 2,390 | 2,431 | +29 | +1.2% | 826,300 |
| 2024/01/10 | 2,425 | 2,436.5 | 2,390 | 2,402 | +9 | +0.4% | 802,900 |
| 2024/01/09 | 2,410 | 2,447 | 2,346 | 2,393 | -42 | -1.7% | 1,346,800 |
| 2024/01/05 | 2,555 | 2,562.5 | 2,435 | 2,435 | -121.5 | -4.8% | 1,365,100 |
| 2024/01/04 | 2,548.5 | 2,564 | 2,510 | 2,556.5 | -56 | -2.1% | 706,200 |
| 2023/12/29 | 2,598.5 | 2,631.5 | 2,577 | 2,612.5 | -17.5 | -0.7% | 402,000 |
| 2023/12/28 | 2,593.5 | 2,633.5 | 2,571.5 | 2,630 | +26 | +1% | 357,700 |
| 2023/12/27 | 2,585.5 | 2,610.5 | 2,563.5 | 2,604 | +34.5 | +1.3% | 521,000 |
| 2023/12/26 | 2,547.5 | 2,595 | 2,546 | 2,569.5 | +14.5 | +0.6% | 337,100 |
| 2023/12/25 | 2,577.5 | 2,604.5 | 2,543.5 | 2,555 | -12.5 | -0.5% | 238,100 |
| 2023/12/22 | 2,575.5 | 2,616.5 | 2,559.5 | 2,567.5 | +22 | +0.9% | 685,600 |
| 2023/12/21 | 2,493.5 | 2,561 | 2,493.5 | 2,545.5 | -6.5 | -0.3% | 540,800 |
| 2023/12/20 | 2,635 | 2,637.5 | 2,543.5 | 2,552 | -87 | -3.3% | 635,000 |
| 2023/12/19 | 2,588 | 2,639 | 2,543.5 | 2,639 | +36.5 | +1.4% | 798,400 |
51～
100
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
