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 |
|---|---|---|---|---|---|---|---|
| 2021/10/06 | 3,500 | 3,520 | 3,280 | 3,305 | -175 | -5% | 1,682,900 |
| 2021/10/05 | 3,505 | 3,525 | 3,320 | 3,480 | -120 | -3.3% | 2,493,600 |
| 2021/10/04 | 3,795 | 3,795 | 3,570 | 3,600 | -230 | -6% | 1,886,200 |
| 2021/10/01 | 3,945 | 4,015 | 3,805 | 3,830 | -125 | -3.2% | 1,379,600 |
| 2021/09/30 | 4,185 | 4,200 | 3,915 | 3,955 | -285 | -6.7% | 1,845,800 |
| 2021/09/29 | 4,255 | 4,360 | 4,185 | 4,240 | -120 | -2.8% | 1,135,800 |
| 2021/09/28 | 4,505 | 4,530 | 4,340 | 4,360 | -240 | -5.2% | 1,248,100 |
| 2021/09/27 | 4,640 | 4,680 | 4,545 | 4,600 | -75 | -1.6% | 731,000 |
| 2021/09/24 | 4,640 | 4,715 | 4,575 | 4,675 | +170 | +3.8% | 943,700 |
| 2021/09/22 | 4,675 | 4,740 | 4,410 | 4,505 | -140 | -3% | 1,604,300 |
| 2021/09/21 | 4,345 | 4,690 | 4,325 | 4,645 | +90 | +2% | 1,767,800 |
| 2021/09/17 | 4,590 | 4,700 | 4,505 | 4,555 | ±0 | ±0% | 5,606,700 |
| 2021/09/16 | 4,750 | 4,750 | 4,505 | 4,555 | -130 | -2.8% | 1,878,300 |
| 2021/09/15 | 4,555 | 4,775 | 4,535 | 4,685 | +160 | +3.5% | 1,927,000 |
| 2021/09/14 | 4,560 | 4,565 | 4,365 | 4,525 | -55 | -1.2% | 1,521,000 |
| 2021/09/13 | 4,555 | 4,615 | 4,435 | 4,580 | +70 | +1.6% | 1,182,000 |
| 2021/09/10 | 4,395 | 4,510 | 4,280 | 4,510 | +120 | +2.7% | 1,847,400 |
| 2021/09/09 | 3,945 | 4,395 | 3,940 | 4,390 | +405 | +10.2% | 2,393,500 |
| 2021/09/08 | 3,980 | 4,045 | 3,945 | 3,985 | +90 | +2.3% | 1,208,100 |
| 2021/09/07 | 3,945 | 3,965 | 3,820 | 3,895 | -20 | -0.5% | 669,300 |
| 2021/09/06 | 3,855 | 3,925 | 3,845 | 3,915 | +165 | +4.4% | 1,011,700 |
| 2021/09/03 | 3,755 | 3,800 | 3,660 | 3,750 | -60 | -1.6% | 1,066,500 |
| 2021/09/02 | 3,795 | 3,860 | 3,760 | 3,810 | +5 | +0.1% | 853,200 |
| 2021/09/01 | 3,960 | 3,975 | 3,765 | 3,805 | -85 | -2.2% | 1,487,500 |
| 2021/08/31 | 3,750 | 3,985 | 3,740 | 3,890 | +195 | +5.3% | 1,657,100 |
| 2021/08/30 | 3,690 | 3,715 | 3,595 | 3,695 | +90 | +2.5% | 1,313,400 |
| 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 |
951～
1000
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
