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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,800 | 1,847 | 1,771 | 1,814 | +80 | +4.6% | 2,904,600 |
| 2022/04/07 | 1,786 | 1,810 | 1,730 | 1,734 | -132 | -7.1% | 2,606,900 |
| 2022/04/06 | 1,819 | 1,880 | 1,771 | 1,866 | -13 | -0.7% | 3,171,600 |
| 2022/04/05 | 1,903 | 1,909 | 1,793 | 1,879 | +55 | +3% | 4,234,900 |
| 2022/04/04 | 1,690 | 1,834 | 1,690 | 1,824 | +141 | +8.4% | 3,056,600 |
| 2022/04/01 | 1,632 | 1,702 | 1,604 | 1,683 | +14 | +0.8% | 1,459,300 |
| 2022/03/31 | 1,665 | 1,685 | 1,634 | 1,669 | -29 | -1.7% | 1,516,500 |
| 2022/03/30 | 1,715 | 1,725 | 1,665 | 1,698 | +61 | +3.7% | 2,135,200 |
| 2022/03/29 | 1,606 | 1,684 | 1,586 | 1,637 | +109 | +7.1% | 2,602,400 |
| 2022/03/28 | 1,640 | 1,641 | 1,521 | 1,528 | -155 | -9.2% | 2,333,400 |
| 2022/03/25 | 1,707 | 1,734 | 1,637 | 1,683 | +1 | +0.1% | 2,200,200 |
| 2022/03/24 | 1,580 | 1,686 | 1,570 | 1,682 | +62 | +3.8% | 2,699,300 |
| 2022/03/23 | 1,575 | 1,648 | 1,574 | 1,620 | +107 | +7.1% | 2,136,500 |
| 2022/03/22 | 1,586 | 1,587 | 1,503 | 1,513 | -99 | -6.1% | 2,241,200 |
| 2022/03/18 | 1,555 | 1,617 | 1,534 | 1,612 | +58 | +3.7% | 2,312,100 |
| 2022/03/17 | 1,584 | 1,603 | 1,523 | 1,554 | +129 | +9.1% | 3,194,200 |
| 2022/03/16 | 1,416 | 1,431 | 1,346 | 1,425 | +69 | +5.1% | 2,576,000 |
| 2022/03/15 | 1,336 | 1,395 | 1,317 | 1,356 | -50 | -3.6% | 3,848,900 |
| 2022/03/14 | 1,466 | 1,485 | 1,393 | 1,406 | -72 | -4.9% | 3,076,200 |
| 2022/03/11 | 1,555 | 1,576 | 1,440 | 1,478 | -133 | -8.3% | 3,196,500 |
| 2022/03/10 | 1,699 | 1,701 | 1,600 | 1,611 | +32 | +2% | 3,135,500 |
| 2022/03/09 | 1,662 | 1,683 | 1,560 | 1,579 | -77 | -4.6% | 2,908,400 |
| 2022/03/08 | 1,655 | 1,760 | 1,628 | 1,656 | -19 | -1.1% | 2,603,100 |
| 2022/03/07 | 1,710 | 1,724 | 1,634 | 1,675 | -141 | -7.8% | 2,556,400 |
| 2022/03/04 | 1,880 | 1,905 | 1,790 | 1,816 | -142 | -7.3% | 2,441,400 |
| 2022/03/03 | 2,000 | 2,010 | 1,925 | 1,958 | -32 | -1.6% | 1,981,800 |
| 2022/03/02 | 1,986 | 2,023 | 1,917 | 1,990 | -4 | -0.2% | 2,485,000 |
| 2022/03/01 | 1,912 | 2,017 | 1,894 | 1,994 | +117 | +6.2% | 3,129,300 |
| 2022/02/28 | 1,854 | 1,899 | 1,786 | 1,877 | +9 | +0.5% | 2,704,100 |
| 2022/02/25 | 1,850 | 1,871 | 1,775 | 1,868 | +168 | +9.9% | 3,589,800 |
| 2022/02/24 | 1,661 | 1,752 | 1,652 | 1,700 | +10 | +0.6% | 3,240,300 |
| 2022/02/22 | 1,641 | 1,735 | 1,636 | 1,690 | +16 | +1% | 3,084,000 |
| 2022/02/21 | 1,616 | 1,709 | 1,581 | 1,674 | -62 | -3.6% | 3,345,700 |
| 2022/02/18 | 1,679 | 1,758 | 1,654 | 1,736 | -17 | -1% | 4,113,100 |
| 2022/02/17 | 1,848 | 1,878 | 1,747 | 1,753 | -122 | -6.5% | 3,372,800 |
| 2022/02/16 | 1,930 | 1,976 | 1,831 | 1,875 | +5 | +0.3% | 2,895,400 |
| 2022/02/15 | 1,880 | 1,939 | 1,803 | 1,870 | -41 | -2.1% | 2,992,300 |
| 2022/02/14 | 2,143 | 2,143 | 1,893 | 1,911 | -482 | -20.1% | 4,092,900 |
| 2022/02/10 | 2,405 | 2,503 | 2,350 | 2,393 | +75 | +3.2% | 2,840,000 |
| 2022/02/09 | 2,265 | 2,321 | 2,193 | 2,318 | +125 | +5.7% | 1,822,400 |
| 2022/02/08 | 2,192 | 2,258 | 2,153 | 2,193 | +1 | ±0% | 1,816,100 |
| 2022/02/07 | 2,235 | 2,275 | 2,127 | 2,192 | -52 | -2.3% | 2,286,300 |
| 2022/02/04 | 2,175 | 2,273 | 2,171 | 2,244 | +45 | +2% | 1,706,100 |
| 2022/02/03 | 2,361 | 2,404 | 2,171 | 2,199 | -296 | -11.9% | 3,277,900 |
| 2022/02/02 | 2,360 | 2,500 | 2,360 | 2,495 | +145 | +6.2% | 2,398,900 |
| 2022/02/01 | 2,392 | 2,474 | 2,322 | 2,350 | +80 | +3.5% | 3,329,500 |
| 2022/01/31 | 2,225 | 2,313 | 2,183 | 2,270 | +95 | +4.4% | 2,839,300 |
| 2022/01/28 | 2,193 | 2,222 | 2,063 | 2,175 | +27 | +1.3% | 3,110,100 |
| 2022/01/27 | 2,465 | 2,476 | 2,130 | 2,148 | -358 | -14.3% | 4,151,300 |
| 2022/01/26 | 2,389 | 2,533 | 2,375 | 2,506 | +101 | +4.2% | 2,018,500 |
751～
800
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
