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 |
|---|---|---|---|---|---|---|---|
| 2023/04/05 | 1,933 | 1,942 | 1,906 | 1,923 | -3 | -0.2% | 852,500 |
| 2023/04/04 | 1,928 | 1,949 | 1,873 | 1,926 | -29 | -1.5% | 1,443,600 |
| 2023/04/03 | 1,938 | 1,984 | 1,920 | 1,955 | +57 | +3% | 1,697,400 |
| 2023/03/31 | 1,926 | 1,933 | 1,878 | 1,898 | +4 | +0.2% | 1,021,200 |
| 2023/03/30 | 1,936 | 1,954 | 1,872 | 1,894 | -25 | -1.3% | 1,242,400 |
| 2023/03/29 | 1,856 | 1,919 | 1,853 | 1,919 | +51 | +2.7% | 768,200 |
| 2023/03/28 | 1,862 | 1,882 | 1,835 | 1,868 | -9 | -0.5% | 842,200 |
| 2023/03/27 | 1,902 | 1,902 | 1,847 | 1,877 | -33 | -1.7% | 1,005,700 |
| 2023/03/24 | 1,960 | 1,961 | 1,883 | 1,910 | -40 | -2.1% | 1,136,500 |
| 2023/03/23 | 1,863 | 1,950 | 1,815 | 1,950 | +60 | +3.2% | 1,816,600 |
| 2023/03/22 | 1,870 | 1,906 | 1,853 | 1,890 | +71 | +3.9% | 1,064,200 |
| 2023/03/20 | 1,914 | 1,917 | 1,819 | 1,819 | -77 | -4.1% | 1,670,500 |
| 2023/03/17 | 1,760 | 1,896 | 1,754 | 1,896 | +149 | +8.5% | 2,246,500 |
| 2023/03/16 | 1,675 | 1,751 | 1,670 | 1,747 | +69 | +4.1% | 988,200 |
| 2023/03/15 | 1,790 | 1,790 | 1,676 | 1,678 | -79 | -4.5% | 939,400 |
| 2023/03/14 | 1,754 | 1,777 | 1,729 | 1,757 | -7 | -0.4% | 732,700 |
| 2023/03/13 | 1,704 | 1,768 | 1,702 | 1,764 | +32 | +1.8% | 602,200 |
| 2023/03/10 | 1,754 | 1,777 | 1,726 | 1,732 | -49 | -2.8% | 735,100 |
| 2023/03/09 | 1,794 | 1,803 | 1,758 | 1,781 | +3 | +0.2% | 695,900 |
| 2023/03/08 | 1,774 | 1,810 | 1,753 | 1,778 | -13 | -0.7% | 1,035,900 |
| 2023/03/07 | 1,740 | 1,796 | 1,726 | 1,791 | +54 | +3.1% | 1,443,500 |
| 2023/03/06 | 1,680 | 1,737 | 1,666 | 1,737 | +96 | +5.9% | 1,144,100 |
| 2023/03/03 | 1,690 | 1,698 | 1,635 | 1,641 | -30 | -1.8% | 996,500 |
| 2023/03/02 | 1,678 | 1,678 | 1,653 | 1,671 | -50 | -2.9% | 1,032,100 |
| 2023/03/01 | 1,700 | 1,727 | 1,683 | 1,721 | +26 | +1.5% | 713,900 |
| 2023/02/28 | 1,688 | 1,713 | 1,681 | 1,695 | +30 | +1.8% | 704,100 |
| 2023/02/27 | 1,688 | 1,695 | 1,659 | 1,665 | -43 | -2.5% | 624,200 |
| 2023/02/24 | 1,665 | 1,712 | 1,641 | 1,708 | +51 | +3.1% | 907,700 |
| 2023/02/22 | 1,670 | 1,674 | 1,640 | 1,657 | -37 | -2.2% | 950,000 |
| 2023/02/21 | 1,741 | 1,743 | 1,694 | 1,694 | -42 | -2.4% | 645,500 |
| 2023/02/20 | 1,709 | 1,749 | 1,683 | 1,736 | +16 | +0.9% | 649,800 |
| 2023/02/17 | 1,730 | 1,754 | 1,716 | 1,720 | -49 | -2.8% | 958,800 |
| 2023/02/16 | 1,781 | 1,805 | 1,761 | 1,769 | +9 | +0.5% | 923,900 |
| 2023/02/15 | 1,803 | 1,858 | 1,756 | 1,760 | -27 | -1.5% | 1,471,700 |
| 2023/02/14 | 1,897 | 1,903 | 1,760 | 1,787 | -51 | -2.8% | 2,008,300 |
| 2023/02/13 | 1,842 | 1,862 | 1,812 | 1,838 | -15 | -0.8% | 955,000 |
| 2023/02/10 | 1,902 | 1,904 | 1,846 | 1,853 | -69 | -3.6% | 889,400 |
| 2023/02/09 | 1,880 | 1,926 | 1,853 | 1,922 | +28 | +1.5% | 1,205,900 |
| 2023/02/08 | 1,874 | 1,896 | 1,874 | 1,894 | +32 | +1.7% | 682,500 |
| 2023/02/07 | 1,855 | 1,898 | 1,842 | 1,862 | +8 | +0.4% | 1,038,900 |
| 2023/02/06 | 1,844 | 1,863 | 1,824 | 1,854 | -30 | -1.6% | 1,350,500 |
| 2023/02/03 | 1,857 | 1,903 | 1,819 | 1,884 | +56 | +3.1% | 1,925,000 |
| 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 |
551～
600
件表示中 / 2336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 | +21.5% | +46.8% | 0.30% | 33.68倍 | 17.92倍 |
|
「楽楽精算」「楽楽明細」軸に各種クラウドサービスが事業拡大を牽引。ＩＴ人材派遣は譲渡方針 |
| メルカリ | 259,100円 | +6.7% | +33.6% | 0.00% | 29.72倍 | 5.31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 |
| Ｕ－ＮＥＸＴ | 225,000円 | +10.2% | +5.9% | 0.62% | 24.31倍 | 4.51倍 |
|
旧母体ＵＳＥＮが傘下の持株会社。店舗・施設向け音楽サービス、動画配信、電力小売り等展開 |
| スカパーＪＳＡ | 133,800円 | +3.1% | +15.4% | 2.84% | 18.05倍 | 1.35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 |
| ＧＭＯ | 355,400円 | +6.3% | +28.0% | 1.34% | 20.10倍 | 4.19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 |
市場注目の銘柄
チャート関連のコラム
