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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 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 |
| 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 |
651～
700
件表示中 / 2370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 | 261,300円 | +21.5% | +46.8% | 0.25% | 40.30倍 | 21.44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 |
| ＫＡＤＯＫＡＷＡ | 348,100円 | +5.0% | +5.4% | 0.86% | 44.81倍 | 2.05倍 |
|
出版大手ＫＡＤＯＫＡＷＡと動画サイト運営のドワンゴが統合。アニメ、ゲーム等にも注力 |
| ビジョナル | 1,201,500円 | +20.2% | +14.2% | 0.00% | 33.48倍 | 8.20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 |
| 電通総研 | 659,000円 | +10.1% | +11.4% | 1.76% | 26.47倍 | 4.52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 |
| スカパーＪＳＡ | 142,900円 | +3.1% | +15.4% | 2.66% | 19.29倍 | 1.44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
