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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,325 | 1,394 | 1,315 | 1,384 | +77 | +5.9% | 1,876,000 |
| 2022/06/22 | 1,334 | 1,339 | 1,293 | 1,307 | -2 | -0.2% | 1,540,100 |
| 2022/06/21 | 1,282 | 1,319 | 1,272 | 1,309 | +47 | +3.7% | 1,322,200 |
| 2022/06/20 | 1,315 | 1,316 | 1,244 | 1,262 | -15 | -1.2% | 1,350,100 |
| 2022/06/17 | 1,310 | 1,332 | 1,261 | 1,277 | -60 | -4.5% | 3,866,600 |
| 2022/06/16 | 1,474 | 1,474 | 1,331 | 1,337 | -72 | -5.1% | 1,852,600 |
| 2022/06/15 | 1,383 | 1,423 | 1,376 | 1,409 | -29 | -2% | 1,519,100 |
| 2022/06/14 | 1,380 | 1,442 | 1,361 | 1,438 | +3 | +0.2% | 2,009,400 |
| 2022/06/13 | 1,502 | 1,517 | 1,431 | 1,435 | -147 | -9.3% | 2,230,000 |
| 2022/06/10 | 1,590 | 1,637 | 1,576 | 1,582 | -39 | -2.4% | 2,070,300 |
| 2022/06/09 | 1,521 | 1,634 | 1,515 | 1,621 | +107 | +7.1% | 2,096,800 |
| 2022/06/08 | 1,510 | 1,559 | 1,488 | 1,514 | +45 | +3.1% | 1,672,000 |
| 2022/06/07 | 1,523 | 1,523 | 1,458 | 1,469 | -68 | -4.4% | 1,648,000 |
| 2022/06/06 | 1,507 | 1,550 | 1,484 | 1,537 | -10 | -0.6% | 1,547,800 |
| 2022/06/03 | 1,521 | 1,567 | 1,520 | 1,547 | +86 | +5.9% | 2,034,500 |
| 2022/06/02 | 1,527 | 1,527 | 1,441 | 1,461 | -106 | -6.8% | 1,903,700 |
| 2022/06/01 | 1,590 | 1,615 | 1,556 | 1,567 | -33 | -2.1% | 1,304,400 |
| 2022/05/31 | 1,610 | 1,635 | 1,560 | 1,600 | -28 | -1.7% | 2,996,600 |
| 2022/05/30 | 1,532 | 1,630 | 1,528 | 1,628 | +144 | +9.7% | 2,694,000 |
| 2022/05/27 | 1,573 | 1,605 | 1,482 | 1,484 | -49 | -3.2% | 1,902,700 |
| 2022/05/26 | 1,507 | 1,610 | 1,505 | 1,533 | +7 | +0.5% | 2,114,700 |
| 2022/05/25 | 1,517 | 1,548 | 1,484 | 1,526 | ±0 | ±0% | 1,790,700 |
| 2022/05/24 | 1,541 | 1,580 | 1,507 | 1,526 | -55 | -3.5% | 2,109,600 |
| 2022/05/23 | 1,556 | 1,582 | 1,496 | 1,581 | +58 | +3.8% | 1,877,700 |
| 2022/05/20 | 1,542 | 1,549 | 1,468 | 1,523 | +44 | +3% | 2,490,700 |
| 2022/05/19 | 1,400 | 1,498 | 1,397 | 1,479 | +5 | +0.3% | 2,682,500 |
| 2022/05/18 | 1,409 | 1,492 | 1,405 | 1,474 | +75 | +5.4% | 2,733,400 |
| 2022/05/17 | 1,376 | 1,454 | 1,370 | 1,399 | -31 | -2.2% | 2,771,200 |
| 2022/05/16 | 1,379 | 1,466 | 1,376 | 1,430 | +104 | +7.8% | 3,748,100 |
| 2022/05/13 | 1,328 | 1,333 | 1,282 | 1,326 | +68 | +5.4% | 2,265,400 |
| 2022/05/12 | 1,282 | 1,310 | 1,256 | 1,258 | -144 | -10.3% | 2,530,300 |
| 2022/05/11 | 1,320 | 1,415 | 1,312 | 1,402 | +69 | +5.2% | 3,192,600 |
| 2022/05/10 | 1,286 | 1,342 | 1,212 | 1,333 | +22 | +1.7% | 4,238,200 |
| 2022/05/09 | 1,366 | 1,369 | 1,311 | 1,311 | -84 | -6% | 2,988,800 |
| 2022/05/06 | 1,479 | 1,487 | 1,371 | 1,395 | -104 | -6.9% | 3,290,000 |
| 2022/05/02 | 1,581 | 1,604 | 1,496 | 1,499 | -118 | -7.3% | 3,096,200 |
| 2022/04/28 | 1,630 | 1,645 | 1,561 | 1,617 | -41 | -2.5% | 2,811,100 |
| 2022/04/27 | 1,655 | 1,678 | 1,562 | 1,658 | -37 | -2.2% | 6,514,300 |
| 2022/04/26 | 1,623 | 1,704 | 1,609 | 1,695 | +112 | +7.1% | 2,745,100 |
| 2022/04/25 | 1,535 | 1,600 | 1,528 | 1,583 | +10 | +0.6% | 2,073,000 |
| 2022/04/22 | 1,569 | 1,582 | 1,538 | 1,573 | -45 | -2.8% | 1,755,300 |
| 2022/04/21 | 1,591 | 1,624 | 1,562 | 1,618 | +6 | +0.4% | 1,860,200 |
| 2022/04/20 | 1,673 | 1,680 | 1,595 | 1,612 | -31 | -1.9% | 2,221,000 |
| 2022/04/19 | 1,686 | 1,734 | 1,619 | 1,643 | -25 | -1.5% | 2,097,200 |
| 2022/04/18 | 1,712 | 1,733 | 1,661 | 1,668 | -66 | -3.8% | 1,971,100 |
| 2022/04/15 | 1,760 | 1,789 | 1,685 | 1,734 | -106 | -5.8% | 3,126,100 |
| 2022/04/14 | 1,865 | 1,868 | 1,797 | 1,840 | -7 | -0.4% | 3,339,800 |
| 2022/04/13 | 1,695 | 1,870 | 1,694 | 1,847 | +172 | +10.3% | 4,366,700 |
| 2022/04/12 | 1,668 | 1,722 | 1,640 | 1,675 | -14 | -0.8% | 2,583,500 |
| 2022/04/11 | 1,770 | 1,770 | 1,678 | 1,689 | -125 | -6.9% | 2,612,900 |
701～
750
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
