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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 3,610 | 3,730 | 3,580 | 3,605 | -45 | -1.2% | 1,254,500 |
| 2021/08/26 | 3,805 | 3,805 | 3,615 | 3,650 | -185 | -4.8% | 1,549,100 |
| 2021/08/25 | 4,055 | 4,100 | 3,765 | 3,835 | -160 | -4% | 2,200,500 |
| 2021/08/24 | 3,910 | 4,015 | 3,875 | 3,995 | +155 | +4% | 2,263,600 |
| 2021/08/23 | 3,705 | 3,860 | 3,645 | 3,840 | +265 | +7.4% | 2,361,400 |
| 2021/08/20 | 3,490 | 3,705 | 3,485 | 3,575 | +145 | +4.2% | 2,120,800 |
| 2021/08/19 | 3,185 | 3,475 | 3,175 | 3,430 | +235 | +7.4% | 1,134,300 |
| 2021/08/18 | 3,175 | 3,215 | 3,130 | 3,195 | +15 | +0.5% | 566,000 |
| 2021/08/17 | 3,345 | 3,350 | 3,165 | 3,180 | -120 | -3.6% | 664,600 |
| 2021/08/16 | 3,345 | 3,375 | 3,225 | 3,300 | -35 | -1% | 681,000 |
| 2021/08/13 | 3,170 | 3,395 | 3,085 | 3,335 | +55 | +1.7% | 1,427,700 |
| 2021/08/12 | 3,270 | 3,315 | 3,205 | 3,280 | -15 | -0.5% | 622,500 |
| 2021/08/11 | 3,340 | 3,350 | 3,265 | 3,295 | -45 | -1.3% | 499,600 |
| 2021/08/10 | 3,345 | 3,360 | 3,200 | 3,340 | +20 | +0.6% | 631,700 |
| 2021/08/06 | 3,340 | 3,350 | 3,240 | 3,320 | -20 | -0.6% | 466,600 |
| 2021/08/05 | 3,225 | 3,355 | 3,225 | 3,340 | +125 | +3.9% | 541,100 |
| 2021/08/04 | 3,210 | 3,265 | 3,155 | 3,215 | ±0 | ±0% | 412,800 |
| 2021/08/03 | 3,135 | 3,265 | 3,125 | 3,215 | +70 | +2.2% | 517,700 |
| 2021/08/02 | 3,145 | 3,210 | 3,090 | 3,145 | +65 | +2.1% | 511,200 |
| 2021/07/30 | 3,155 | 3,225 | 3,050 | 3,080 | -100 | -3.1% | 788,500 |
| 2021/07/29 | 3,260 | 3,275 | 3,160 | 3,180 | -15 | -0.5% | 647,900 |
| 2021/07/28 | 3,275 | 3,305 | 3,140 | 3,195 | -115 | -3.5% | 675,600 |
| 2021/07/27 | 3,365 | 3,365 | 3,275 | 3,310 | -10 | -0.3% | 556,300 |
| 2021/07/26 | 3,285 | 3,365 | 3,285 | 3,320 | +40 | +1.2% | 777,200 |
| 2021/07/21 | 3,275 | 3,315 | 3,210 | 3,280 | +40 | +1.2% | 680,100 |
| 2021/07/20 | 3,165 | 3,280 | 3,135 | 3,240 | +85 | +2.7% | 869,100 |
| 2021/07/19 | 3,050 | 3,175 | 3,020 | 3,155 | +35 | +1.1% | 765,100 |
| 2021/07/16 | 3,060 | 3,190 | 3,050 | 3,120 | +65 | +2.1% | 1,066,300 |
| 2021/07/15 | 3,285 | 3,315 | 3,025 | 3,055 | -330 | -9.7% | 1,843,500 |
| 2021/07/14 | 3,400 | 3,410 | 3,340 | 3,385 | -15 | -0.4% | 615,700 |
| 2021/07/13 | 3,425 | 3,500 | 3,390 | 3,400 | -15 | -0.4% | 797,700 |
| 2021/07/12 | 3,405 | 3,435 | 3,320 | 3,415 | +100 | +3% | 885,000 |
| 2021/07/09 | 3,360 | 3,400 | 3,215 | 3,315 | -75 | -2.2% | 1,745,900 |
| 2021/07/08 | 3,340 | 3,445 | 3,335 | 3,390 | +55 | +1.6% | 1,369,600 |
| 2021/07/07 | 3,430 | 3,480 | 3,300 | 3,335 | -25 | -0.7% | 2,060,600 |
| 2021/07/06 | 3,165 | 3,385 | 3,130 | 3,360 | +200 | +6.3% | 1,644,100 |
| 2021/07/05 | 3,135 | 3,190 | 3,065 | 3,160 | -80 | -2.5% | 1,351,600 |
| 2021/07/02 | 3,035 | 3,245 | 3,030 | 3,240 | +205 | +6.8% | 1,995,100 |
| 2021/07/01 | 2,975 | 3,075 | 2,940 | 3,035 | ±0 | ±0% | 979,700 |
| 2021/06/30 | 2,930 | 3,050 | 2,930 | 3,035 | +108 | +3.7% | 2,024,900 |
| 2021/06/29 | 2,911 | 2,935 | 2,856 | 2,927 | +116 | +4.1% | 1,602,200 |
| 2021/06/28 | 2,719 | 2,822 | 2,702 | 2,811 | +103 | +3.8% | 1,401,000 |
| 2021/06/25 | 2,706 | 2,775 | 2,681 | 2,708 | +12 | +0.4% | 1,517,300 |
| 2021/06/24 | 2,696 | 2,739 | 2,659 | 2,696 | -42 | -1.5% | 1,391,800 |
| 2021/06/23 | 2,564 | 2,753 | 2,556 | 2,738 | +220 | +8.7% | 2,641,600 |
| 2021/06/22 | 2,422 | 2,534 | 2,414 | 2,518 | +97 | +4% | 1,470,400 |
| 2021/06/21 | 2,335 | 2,430 | 2,332 | 2,421 | +36 | +1.5% | 1,340,500 |
| 2021/06/18 | 2,335 | 2,400 | 2,327 | 2,385 | +100 | +4.4% | 1,301,700 |
| 2021/06/17 | 2,285 | 2,290 | 2,245 | 2,285 | -17 | -0.7% | 467,900 |
| 2021/06/16 | 2,280 | 2,307 | 2,243 | 2,302 | +10 | +0.4% | 461,800 |
901～
950
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
