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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 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 |
| 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 |
1～
50
件表示中 / 2047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 | 156,600円 | +39.8% | +223.4% | 0.14% | 70.93倍 | 27.21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 |
| メルカリ | 177,900円 | +10.4% | - | 0.00% | 24.26倍 | 4.73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 |
| ビジョナル | 732,000円 | +18.0% | +13.5% | 0.00% | 26.27倍 | 6.21倍 |
|
クラウド活用の会員制転職サービス「ビズリーチ」、人材管理「ハーモス」展開。事業承継等も |
| ＧＭＯ | 259,400円 | +4.4% | +4.5% | 1.93% | 17.22倍 | 3.34倍 |
|
上場子会社９社を持つ総合ネットグループ。インフラ、金融が中核。暗号資産、広告メディアも |
| スカパーＪ | 94,000円 | +0.3% | +9.1% | 2.13% | 16.14倍 | 1.02倍 |
|
衛星通信サービス提供等の宇宙事業と、有料放送「スカパー！」等のメディア事業が２本柱 |
市場注目の銘柄
チャート関連のコラム
