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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,995 | 1,995 | 1,925 | 1,935 | -61 | -3.1% | 1,889,600 |
| 2022/11/17 | 1,999 | 2,029 | 1,969 | 1,996 | -73 | -3.5% | 1,928,000 |
| 2022/11/16 | 2,084 | 2,112 | 2,010 | 2,069 | +25 | +1.2% | 2,855,500 |
| 2022/11/15 | 1,960 | 2,054 | 1,955 | 2,044 | +47 | +2.4% | 2,379,200 |
| 2022/11/14 | 1,979 | 2,109 | 1,964 | 1,997 | +130 | +7% | 5,918,900 |
| 2022/11/11 | 1,760 | 1,877 | 1,760 | 1,867 | +226 | +13.8% | 4,862,900 |
| 2022/11/10 | 1,638 | 1,687 | 1,629 | 1,641 | -11 | -0.7% | 1,237,200 |
| 2022/11/09 | 1,725 | 1,730 | 1,651 | 1,652 | -81 | -4.7% | 1,585,700 |
| 2022/11/08 | 1,643 | 1,733 | 1,643 | 1,733 | +97 | +5.9% | 2,220,600 |
| 2022/11/07 | 1,582 | 1,641 | 1,581 | 1,636 | +42 | +2.6% | 1,598,600 |
| 2022/11/04 | 1,542 | 1,598 | 1,529 | 1,594 | +12 | +0.8% | 1,582,600 |
| 2022/11/02 | 1,621 | 1,631 | 1,572 | 1,582 | -65 | -3.9% | 1,580,700 |
| 2022/11/01 | 1,650 | 1,679 | 1,629 | 1,647 | -16 | -1% | 1,175,600 |
| 2022/10/31 | 1,696 | 1,699 | 1,627 | 1,663 | +2 | +0.1% | 1,742,000 |
| 2022/10/28 | 1,620 | 1,685 | 1,617 | 1,661 | +1 | +0.1% | 1,960,900 |
| 2022/10/27 | 1,638 | 1,676 | 1,618 | 1,660 | +11 | +0.7% | 1,746,400 |
| 2022/10/26 | 1,650 | 1,717 | 1,633 | 1,649 | +62 | +3.9% | 2,964,600 |
| 2022/10/25 | 1,616 | 1,629 | 1,578 | 1,587 | -17 | -1.1% | 2,301,500 |
| 2022/10/24 | 1,532 | 1,641 | 1,514 | 1,604 | +118 | +7.9% | 4,484,100 |
| 2022/10/21 | 1,495 | 1,515 | 1,481 | 1,486 | -10 | -0.7% | 1,007,000 |
| 2022/10/20 | 1,489 | 1,517 | 1,476 | 1,496 | -14 | -0.9% | 1,947,100 |
| 2022/10/19 | 1,547 | 1,562 | 1,485 | 1,510 | +22 | +1.5% | 3,713,900 |
| 2022/10/18 | 1,389 | 1,488 | 1,387 | 1,488 | +159 | +12% | 3,522,300 |
| 2022/10/17 | 1,395 | 1,395 | 1,323 | 1,329 | -100 | -7% | 1,818,100 |
| 2022/10/14 | 1,426 | 1,448 | 1,415 | 1,429 | +53 | +3.9% | 1,463,300 |
| 2022/10/13 | 1,427 | 1,434 | 1,375 | 1,376 | -45 | -3.2% | 1,160,100 |
| 2022/10/12 | 1,427 | 1,436 | 1,397 | 1,421 | -16 | -1.1% | 1,328,700 |
| 2022/10/11 | 1,442 | 1,457 | 1,392 | 1,437 | -50 | -3.4% | 1,721,700 |
| 2022/10/07 | 1,472 | 1,514 | 1,461 | 1,487 | -19 | -1.3% | 1,384,000 |
| 2022/10/06 | 1,473 | 1,540 | 1,464 | 1,506 | +42 | +2.9% | 2,249,600 |
| 2022/10/05 | 1,495 | 1,520 | 1,442 | 1,464 | -1 | -0.1% | 1,405,400 |
| 2022/10/04 | 1,417 | 1,471 | 1,409 | 1,465 | +88 | +6.4% | 1,643,300 |
| 2022/10/03 | 1,350 | 1,394 | 1,320 | 1,377 | +9 | +0.7% | 1,454,700 |
| 2022/09/30 | 1,395 | 1,407 | 1,355 | 1,368 | -46 | -3.3% | 1,413,600 |
| 2022/09/29 | 1,470 | 1,477 | 1,407 | 1,414 | -4 | -0.3% | 1,480,700 |
| 2022/09/28 | 1,426 | 1,464 | 1,388 | 1,418 | -3 | -0.2% | 1,367,700 |
| 2022/09/27 | 1,440 | 1,466 | 1,419 | 1,421 | ±0 | ±0% | 1,194,800 |
| 2022/09/26 | 1,435 | 1,453 | 1,412 | 1,421 | -40 | -2.7% | 1,675,300 |
| 2022/09/22 | 1,444 | 1,495 | 1,423 | 1,461 | -9 | -0.6% | 1,458,800 |
| 2022/09/21 | 1,485 | 1,505 | 1,438 | 1,470 | -39 | -2.6% | 1,393,100 |
| 2022/09/20 | 1,491 | 1,516 | 1,474 | 1,509 | +18 | +1.2% | 1,484,500 |
| 2022/09/16 | 1,549 | 1,549 | 1,486 | 1,491 | -73 | -4.7% | 1,877,400 |
| 2022/09/15 | 1,569 | 1,605 | 1,541 | 1,564 | +29 | +1.9% | 2,461,500 |
| 2022/09/14 | 1,520 | 1,574 | 1,512 | 1,535 | -101 | -6.2% | 2,219,600 |
| 2022/09/13 | 1,660 | 1,699 | 1,631 | 1,636 | -17 | -1% | 1,794,700 |
| 2022/09/12 | 1,650 | 1,654 | 1,598 | 1,653 | +43 | +2.7% | 1,475,100 |
| 2022/09/09 | 1,574 | 1,630 | 1,574 | 1,610 | +46 | +2.9% | 1,645,500 |
| 2022/09/08 | 1,610 | 1,624 | 1,550 | 1,564 | -8 | -0.5% | 1,408,900 |
| 2022/09/07 | 1,597 | 1,604 | 1,537 | 1,572 | -36 | -2.2% | 1,524,800 |
| 2022/09/06 | 1,628 | 1,660 | 1,600 | 1,608 | +6 | +0.4% | 1,483,200 |
601～
650
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
