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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 2,050 | 2,169 | 2,034 | 2,091 | +9.5 | +0.5% | 1,443,000 |
| 2025/02/17 | 2,132 | 2,203 | 2,081.5 | 2,081.5 | -30 | -1.4% | 1,761,400 |
| 2025/02/14 | 2,026 | 2,136 | 2,001 | 2,111.5 | +86.5 | +4.3% | 3,079,700 |
| 2025/02/13 | 2,045 | 2,050 | 2,005 | 2,025 | -20 | -1% | 1,060,400 |
| 2025/02/12 | 2,040 | 2,067 | 2,032 | 2,045 | +20.5 | +1% | 967,700 |
| 2025/02/10 | 1,977 | 2,039.5 | 1,972.5 | 2,024.5 | +53.5 | +2.7% | 920,900 |
| 2025/02/07 | 1,970 | 1,985 | 1,941 | 1,971 | -10.5 | -0.5% | 649,500 |
| 2025/02/06 | 1,974 | 1,993 | 1,957.5 | 1,981.5 | +28 | +1.4% | 680,300 |
| 2025/02/05 | 1,955 | 1,969.5 | 1,936.5 | 1,953.5 | +25.5 | +1.3% | 502,400 |
| 2025/02/04 | 1,955 | 1,968.5 | 1,923 | 1,928 | -6.5 | -0.3% | 776,600 |
| 2025/02/03 | 1,926 | 1,942.5 | 1,913 | 1,934.5 | -10.5 | -0.5% | 778,200 |
| 2025/01/31 | 1,950 | 1,967.5 | 1,939 | 1,945 | +9.5 | +0.5% | 755,300 |
| 2025/01/30 | 1,930 | 1,941 | 1,920 | 1,935.5 | -9 | -0.5% | 596,900 |
| 2025/01/29 | 1,920 | 1,961.5 | 1,917 | 1,944.5 | +43.5 | +2.3% | 817,000 |
| 2025/01/28 | 1,846 | 1,908.5 | 1,828 | 1,901 | +70 | +3.8% | 633,900 |
| 2025/01/27 | 1,877 | 1,881 | 1,823 | 1,831 | -22 | -1.2% | 777,700 |
| 2025/01/24 | 1,807.5 | 1,861 | 1,805.5 | 1,853 | +61 | +3.4% | 1,055,800 |
| 2025/01/23 | 1,800 | 1,809 | 1,781.5 | 1,792 | +6 | +0.3% | 548,600 |
| 2025/01/22 | 1,806 | 1,813 | 1,768 | 1,786 | -2.5 | -0.1% | 503,900 |
| 2025/01/21 | 1,788 | 1,795 | 1,754 | 1,788.5 | +31 | +1.8% | 673,500 |
| 2025/01/20 | 1,718 | 1,770 | 1,714 | 1,757.5 | +45.5 | +2.7% | 781,900 |
| 2025/01/17 | 1,728 | 1,730.5 | 1,697 | 1,712 | -27.5 | -1.6% | 815,000 |
| 2025/01/16 | 1,781.5 | 1,805 | 1,719.5 | 1,739.5 | -2 | -0.1% | 1,073,400 |
| 2025/01/15 | 1,752 | 1,789.5 | 1,722 | 1,741.5 | -27.5 | -1.6% | 846,100 |
| 2025/01/14 | 1,767.5 | 1,798 | 1,750.5 | 1,769 | +3 | +0.2% | 990,800 |
| 2025/01/10 | 1,760 | 1,775.5 | 1,747.5 | 1,766 | -12 | -0.7% | 693,900 |
| 2025/01/09 | 1,774 | 1,788 | 1,747 | 1,778 | +7.5 | +0.4% | 662,100 |
| 2025/01/08 | 1,758 | 1,772 | 1,733 | 1,770.5 | -6 | -0.3% | 710,300 |
| 2025/01/07 | 1,801.5 | 1,806 | 1,770 | 1,776.5 | -6.5 | -0.4% | 646,600 |
| 2025/01/06 | 1,846 | 1,856.5 | 1,775 | 1,783 | -75 | -4% | 1,155,700 |
| 2024/12/30 | 1,868 | 1,878 | 1,843 | 1,858 | -13 | -0.7% | 384,600 |
| 2024/12/27 | 1,861 | 1,884 | 1,858 | 1,871 | +14 | +0.8% | 450,300 |
| 2024/12/26 | 1,865 | 1,879 | 1,841.5 | 1,857 | -8.5 | -0.5% | 472,700 |
| 2024/12/25 | 1,898 | 1,900.5 | 1,843 | 1,865.5 | -19.5 | -1% | 582,600 |
| 2024/12/24 | 1,888 | 1,897 | 1,860.5 | 1,885 | -17.5 | -0.9% | 602,800 |
| 2024/12/23 | 1,885 | 1,939.5 | 1,880.5 | 1,902.5 | +17.5 | +0.9% | 759,100 |
| 2024/12/20 | 1,915 | 1,921 | 1,880 | 1,885 | -15 | -0.8% | 829,300 |
| 2024/12/19 | 1,850 | 1,913 | 1,845 | 1,900 | -18.5 | -1% | 885,900 |
| 2024/12/18 | 1,891 | 1,925 | 1,874 | 1,918.5 | +27.5 | +1.5% | 474,500 |
| 2024/12/17 | 1,895.5 | 1,922.5 | 1,879.5 | 1,891 | +1 | +0.1% | 787,200 |
| 2024/12/16 | 1,964 | 1,972 | 1,871.5 | 1,890 | -123 | -6.1% | 1,554,600 |
| 2024/12/13 | 1,965 | 2,037.5 | 1,965 | 2,013 | +39 | +2% | 829,000 |
| 2024/12/12 | 1,960 | 1,999 | 1,949.5 | 1,974 | +50 | +2.6% | 624,900 |
| 2024/12/11 | 1,950 | 1,953 | 1,911.5 | 1,924 | -74 | -3.7% | 1,081,900 |
| 2024/12/10 | 2,027.5 | 2,027.5 | 1,994 | 1,998 | -32 | -1.6% | 802,500 |
| 2024/12/09 | 2,012.5 | 2,039.5 | 1,996 | 2,030 | +22 | +1.1% | 834,200 |
| 2024/12/06 | 2,087 | 2,099.5 | 1,987 | 2,008 | -101.5 | -4.8% | 1,260,900 |
| 2024/12/05 | 2,112.5 | 2,137 | 2,096.5 | 2,109.5 | +3.5 | +0.2% | 550,000 |
| 2024/12/04 | 2,073.5 | 2,134 | 2,064 | 2,106 | +23.5 | +1.1% | 507,600 |
| 2024/12/03 | 2,080 | 2,128 | 2,078 | 2,082.5 | +13.5 | +0.7% | 737,500 |
51～
100
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
