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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 2,173.5 | 2,207 | 2,155 | 2,184 | +16 | +0.7% | 720,500 |
| 2025/05/01 | 2,132.5 | 2,182.5 | 2,125.5 | 2,168 | +13.5 | +0.6% | 653,400 |
| 2025/04/30 | 2,174 | 2,186 | 2,136.5 | 2,154.5 | -40 | -1.8% | 685,400 |
| 2025/04/28 | 2,133.5 | 2,195 | 2,112.5 | 2,194.5 | +100 | +4.8% | 1,215,900 |
| 2025/04/25 | 2,116.5 | 2,127.5 | 2,087.5 | 2,094.5 | -3 | -0.1% | 504,700 |
| 2025/04/24 | 2,120 | 2,123.5 | 2,078 | 2,097.5 | -14 | -0.7% | 479,400 |
| 2025/04/23 | 2,155 | 2,155 | 2,095.5 | 2,111.5 | -11.5 | -0.5% | 554,100 |
| 2025/04/22 | 2,155 | 2,160 | 2,103 | 2,123 | -66 | -3% | 837,400 |
| 2025/04/21 | 2,152 | 2,205.5 | 2,148 | 2,189 | ±0 | ±0% | 644,100 |
| 2025/04/18 | 2,136 | 2,189 | 2,105.5 | 2,189 | +71 | +3.4% | 761,700 |
| 2025/04/17 | 2,071 | 2,128 | 2,056.5 | 2,118 | +29.5 | +1.4% | 644,700 |
| 2025/04/16 | 2,109.5 | 2,112 | 2,055 | 2,088.5 | -19.5 | -0.9% | 517,200 |
| 2025/04/15 | 2,110 | 2,169 | 2,095.5 | 2,108 | +46 | +2.2% | 970,100 |
| 2025/04/14 | 2,088 | 2,100 | 2,060 | 2,062 | +5.5 | +0.3% | 982,100 |
| 2025/04/11 | 1,990 | 2,066 | 1,938 | 2,056.5 | +66 | +3.3% | 1,598,300 |
| 2025/04/10 | 1,934 | 2,001.5 | 1,907 | 1,990.5 | +190.5 | +10.6% | 781,300 |
| 2025/04/09 | 1,806 | 1,820 | 1,767.5 | 1,800 | -28.5 | -1.6% | 734,900 |
| 2025/04/08 | 1,830 | 1,868 | 1,814 | 1,828.5 | +82 | +4.7% | 800,400 |
| 2025/04/07 | 1,800 | 1,824.5 | 1,742 | 1,746.5 | -133.5 | -7.1% | 1,180,400 |
| 2025/04/04 | 1,885.5 | 1,904 | 1,852 | 1,880 | -45.5 | -2.4% | 573,800 |
| 2025/04/03 | 1,882 | 1,952.5 | 1,882 | 1,925.5 | -19.5 | -1% | 641,600 |
| 2025/04/02 | 1,940 | 1,967 | 1,920.5 | 1,945 | +20.5 | +1.1% | 677,200 |
| 2025/04/01 | 2,025 | 2,025 | 1,924.5 | 1,924.5 | -75.5 | -3.8% | 714,700 |
| 2025/03/31 | 1,991.5 | 2,006.5 | 1,960 | 2,000 | -27 | -1.3% | 605,200 |
| 2025/03/28 | 2,029 | 2,045.5 | 2,010.5 | 2,027 | -14 | -0.7% | 385,400 |
| 2025/03/27 | 2,000 | 2,041 | 2,000 | 2,041 | -0.5 | ±0% | 468,600 |
| 2025/03/26 | 2,072 | 2,074 | 2,029.5 | 2,041.5 | +1.5 | +0.1% | 486,500 |
| 2025/03/25 | 2,038 | 2,069.5 | 2,023 | 2,040 | -0.5 | ±0% | 446,200 |
| 2025/03/24 | 2,045.5 | 2,069 | 2,028.5 | 2,040.5 | +9.5 | +0.5% | 395,200 |
| 2025/03/21 | 2,010 | 2,052 | 1,999 | 2,031 | +13.5 | +0.7% | 763,300 |
| 2025/03/19 | 2,057 | 2,058 | 2,015 | 2,017.5 | -30.5 | -1.5% | 497,900 |
| 2025/03/18 | 2,069 | 2,069 | 2,028 | 2,048 | -4.5 | -0.2% | 568,100 |
| 2025/03/17 | 1,974.5 | 2,059.5 | 1,940 | 2,052.5 | +131.5 | +6.8% | 1,292,500 |
| 2025/03/14 | 1,900 | 1,928.5 | 1,883.5 | 1,921 | +10.5 | +0.5% | 508,300 |
| 2025/03/13 | 1,966 | 1,982 | 1,910.5 | 1,910.5 | -26 | -1.3% | 648,900 |
| 2025/03/12 | 1,883 | 1,951.5 | 1,881.5 | 1,936.5 | +87 | +4.7% | 1,287,500 |
| 2025/03/11 | 1,850.5 | 1,869.5 | 1,781 | 1,849.5 | -24 | -1.3% | 1,407,700 |
| 2025/03/10 | 1,862 | 1,897 | 1,861.5 | 1,873.5 | +15.5 | +0.8% | 547,400 |
| 2025/03/07 | 1,858.5 | 1,886.5 | 1,846 | 1,858 | -73 | -3.8% | 803,600 |
| 2025/03/06 | 1,915 | 1,938 | 1,894 | 1,931 | +51 | +2.7% | 876,100 |
| 2025/03/05 | 1,898 | 1,928 | 1,877.5 | 1,880 | -0.5 | ±0% | 1,085,700 |
| 2025/03/04 | 1,877 | 1,887.5 | 1,840 | 1,880.5 | -28 | -1.5% | 946,200 |
| 2025/03/03 | 1,906.5 | 1,936 | 1,880 | 1,908.5 | +19.5 | +1% | 786,400 |
| 2025/02/28 | 1,963 | 1,976.5 | 1,870.5 | 1,889 | -113 | -5.6% | 1,610,500 |
| 2025/02/27 | 2,048 | 2,051.5 | 1,995 | 2,002 | -18 | -0.9% | 631,800 |
| 2025/02/26 | 2,042 | 2,045 | 1,994 | 2,020 | -29.5 | -1.4% | 925,800 |
| 2025/02/25 | 2,103 | 2,103 | 2,022.5 | 2,049.5 | -84 | -3.9% | 1,202,800 |
| 2025/02/21 | 2,112.5 | 2,153 | 2,103.5 | 2,133.5 | -13.5 | -0.6% | 991,000 |
| 2025/02/20 | 2,117 | 2,163.5 | 2,112.5 | 2,147 | +18.5 | +0.9% | 907,300 |
| 2025/02/19 | 2,100 | 2,148.5 | 2,092 | 2,128.5 | +37.5 | +1.8% | 717,800 |
1～
50
件表示中 / 2294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 | 218,400円 | +27.3% | +82.1% | 0.21% | 49.45倍 | 23.66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 |
| ＯＢＣ | 712,200円 | +10.0% | +8.5% | 1.49% | 30.86倍 | 3.37倍 |
|
通称ＯＢＣ。中小企業向け業務パッケージソフト「奉行シリーズ」で著名。オービックが大株主 |
| ＩＩＪ | 270,800円 | +13.0% | +5.8% | 1.29% | 23.26倍 | 3.67倍 |
|
ネット接続の草分け。法人向けシステム構築、クラウド、セキュリティに強い。ＭＶＮＯ大手 |
| 電通総研 | 574,000円 | +11.4% | +9.0% | 2.02% | 23.36倍 | 4.10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 |
| メルカリ | 226,500円 | +6.7% | +33.6% | 0.00% | 25.97倍 | 4.63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
