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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,808 | 1,849 | 1,788 | 1,828 | +60 | +3.4% | 2,070,400 |
| 2023/02/01 | 1,777 | 1,790 | 1,748 | 1,768 | +14 | +0.8% | 882,800 |
| 2023/01/31 | 1,770 | 1,784 | 1,747 | 1,754 | -45 | -2.5% | 1,043,000 |
| 2023/01/30 | 1,823 | 1,836 | 1,792 | 1,799 | -3 | -0.2% | 876,700 |
| 2023/01/27 | 1,804 | 1,836 | 1,795 | 1,802 | +8 | +0.4% | 593,200 |
| 2023/01/26 | 1,826 | 1,833 | 1,790 | 1,794 | -32 | -1.8% | 668,200 |
| 2023/01/25 | 1,764 | 1,833 | 1,743 | 1,826 | +5 | +0.3% | 978,500 |
| 2023/01/24 | 1,856 | 1,859 | 1,810 | 1,821 | -3 | -0.2% | 1,065,700 |
| 2023/01/23 | 1,788 | 1,838 | 1,787 | 1,824 | +66 | +3.8% | 1,176,100 |
| 2023/01/20 | 1,757 | 1,782 | 1,748 | 1,758 | -13 | -0.7% | 687,100 |
| 2023/01/19 | 1,781 | 1,814 | 1,752 | 1,771 | -32 | -1.8% | 1,038,600 |
| 2023/01/18 | 1,710 | 1,804 | 1,704 | 1,803 | +125 | +7.4% | 2,046,800 |
| 2023/01/17 | 1,685 | 1,710 | 1,672 | 1,678 | -6 | -0.4% | 828,100 |
| 2023/01/16 | 1,700 | 1,741 | 1,684 | 1,684 | -13 | -0.8% | 858,800 |
| 2023/01/13 | 1,695 | 1,744 | 1,681 | 1,697 | -1 | -0.1% | 1,125,600 |
| 2023/01/12 | 1,713 | 1,746 | 1,612 | 1,698 | +39 | +2.4% | 1,549,400 |
| 2023/01/11 | 1,632 | 1,674 | 1,630 | 1,659 | +32 | +2% | 969,300 |
| 2023/01/10 | 1,635 | 1,647 | 1,589 | 1,627 | +24 | +1.5% | 948,000 |
| 2023/01/06 | 1,539 | 1,603 | 1,527 | 1,603 | +26 | +1.6% | 972,100 |
| 2023/01/05 | 1,557 | 1,585 | 1,540 | 1,577 | +41 | +2.7% | 1,423,600 |
| 2023/01/04 | 1,557 | 1,559 | 1,522 | 1,536 | -48 | -3% | 854,100 |
| 2022/12/30 | 1,600 | 1,638 | 1,577 | 1,584 | +17 | +1.1% | 1,205,000 |
| 2022/12/29 | 1,510 | 1,568 | 1,500 | 1,567 | +59 | +3.9% | 1,318,600 |
| 2022/12/28 | 1,548 | 1,548 | 1,484 | 1,508 | -83 | -5.2% | 1,557,700 |
| 2022/12/27 | 1,529 | 1,592 | 1,519 | 1,591 | +112 | +7.6% | 1,490,500 |
| 2022/12/26 | 1,483 | 1,503 | 1,471 | 1,479 | -28 | -1.9% | 771,300 |
| 2022/12/23 | 1,502 | 1,521 | 1,479 | 1,507 | -39 | -2.5% | 1,208,300 |
| 2022/12/22 | 1,596 | 1,604 | 1,540 | 1,546 | -39 | -2.5% | 1,081,400 |
| 2022/12/21 | 1,586 | 1,615 | 1,554 | 1,585 | -4 | -0.3% | 1,134,100 |
| 2022/12/20 | 1,669 | 1,686 | 1,568 | 1,589 | -115 | -6.7% | 2,056,700 |
| 2022/12/19 | 1,651 | 1,716 | 1,645 | 1,704 | +20 | +1.2% | 879,500 |
| 2022/12/16 | 1,676 | 1,699 | 1,667 | 1,684 | -43 | -2.5% | 1,612,100 |
| 2022/12/15 | 1,799 | 1,804 | 1,716 | 1,727 | -48 | -2.7% | 1,487,800 |
| 2022/12/14 | 1,760 | 1,790 | 1,740 | 1,775 | +41 | +2.4% | 1,330,900 |
| 2022/12/13 | 1,751 | 1,760 | 1,698 | 1,734 | +4 | +0.2% | 1,318,900 |
| 2022/12/12 | 1,716 | 1,748 | 1,702 | 1,730 | -19 | -1.1% | 807,200 |
| 2022/12/09 | 1,758 | 1,766 | 1,714 | 1,749 | +43 | +2.5% | 1,174,500 |
| 2022/12/08 | 1,730 | 1,736 | 1,690 | 1,706 | -13 | -0.8% | 925,000 |
| 2022/12/07 | 1,701 | 1,745 | 1,692 | 1,719 | -22 | -1.3% | 1,202,600 |
| 2022/12/06 | 1,753 | 1,778 | 1,712 | 1,741 | -52 | -2.9% | 1,362,700 |
| 2022/12/05 | 1,808 | 1,829 | 1,788 | 1,793 | +9 | +0.5% | 1,057,900 |
| 2022/12/02 | 1,846 | 1,858 | 1,784 | 1,784 | -61 | -3.3% | 1,503,900 |
| 2022/12/01 | 1,839 | 1,873 | 1,800 | 1,845 | +125 | +7.3% | 3,114,300 |
| 2022/11/30 | 1,730 | 1,750 | 1,714 | 1,720 | -26 | -1.5% | 1,515,900 |
| 2022/11/29 | 1,756 | 1,782 | 1,739 | 1,746 | -28 | -1.6% | 1,451,600 |
| 2022/11/28 | 1,800 | 1,812 | 1,761 | 1,774 | -48 | -2.6% | 1,626,400 |
| 2022/11/25 | 1,862 | 1,876 | 1,819 | 1,822 | -20 | -1.1% | 1,383,600 |
| 2022/11/24 | 1,910 | 1,930 | 1,841 | 1,842 | -2 | -0.1% | 1,846,800 |
| 2022/11/22 | 1,886 | 1,904 | 1,836 | 1,844 | -68 | -3.6% | 2,046,900 |
| 2022/11/21 | 1,932 | 1,940 | 1,896 | 1,912 | -23 | -1.2% | 1,150,600 |
551～
600
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
