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 |
---|---|---|---|---|---|---|---|
2020/12/10 | 2,221 | 2,233 | 2,152 | 2,173 | -114 | -5% | 1,596,200 |
2020/12/09 | 2,296 | 2,343 | 2,232 | 2,287 | +34 | +1.5% | 1,512,600 |
2020/12/08 | 2,210 | 2,283 | 2,181 | 2,253 | -5 | -0.2% | 1,453,600 |
2020/12/07 | 2,326 | 2,326 | 2,234 | 2,258 | -73 | -3.1% | 1,396,700 |
2020/12/04 | 2,327 | 2,340 | 2,231 | 2,331 | -49 | -2.1% | 3,181,900 |
2020/12/03 | 2,560 | 2,567 | 2,380 | 2,380 | -216 | -8.3% | 2,851,000 |
2020/12/02 | 2,640 | 2,670 | 2,522 | 2,596 | -19 | -0.7% | 2,602,500 |
2020/12/01 | 2,463 | 2,640 | 2,442 | 2,615 | +178 | +7.3% | 3,297,100 |
2020/11/30 | 2,326 | 2,455 | 2,326 | 2,437 | +140 | +6.1% | 2,240,200 |
2020/11/27 | 2,330 | 2,385 | 2,280 | 2,297 | -49 | -2.1% | 1,134,400 |
2020/11/26 | 2,355 | 2,375 | 2,302 | 2,346 | -1 | ±0% | 841,100 |
2020/11/25 | 2,365 | 2,400 | 2,313 | 2,347 | -54 | -2.2% | 1,355,600 |
2020/11/24 | 2,343 | 2,410 | 2,297 | 2,401 | +93 | +4% | 1,790,300 |
2020/11/20 | 2,287 | 2,346 | 2,245 | 2,308 | +38 | +1.7% | 1,476,300 |
2020/11/19 | 2,190 | 2,289 | 2,143 | 2,270 | +79 | +3.6% | 1,624,600 |
2020/11/18 | 2,203 | 2,261 | 2,160 | 2,191 | -39 | -1.7% | 1,752,100 |
2020/11/17 | 2,285 | 2,332 | 2,165 | 2,230 | -113 | -4.8% | 2,084,400 |
2020/11/16 | 2,400 | 2,420 | 2,292 | 2,343 | -19 | -0.8% | 1,853,000 |
2020/11/13 | 2,230 | 2,420 | 2,155 | 2,362 | +92 | +4.1% | 3,690,800 |
2020/11/12 | 2,287 | 2,290 | 2,220 | 2,270 | +83 | +3.8% | 1,614,400 |
2020/11/11 | 2,082 | 2,228 | 2,031 | 2,187 | -41 | -1.8% | 2,309,300 |
2020/11/10 | 2,214 | 2,355 | 2,126 | 2,228 | -231 | -9.4% | 2,857,200 |
2020/11/09 | 2,403 | 2,495 | 2,385 | 2,459 | +154 | +6.7% | 2,601,500 |
2020/11/06 | 2,388 | 2,388 | 2,255 | 2,305 | -63 | -2.7% | 1,940,000 |
2020/11/05 | 2,250 | 2,383 | 2,228 | 2,368 | +197 | +9.1% | 3,734,600 |
2020/11/04 | 2,000 | 2,188 | 1,995 | 2,171 | +211 | +10.8% | 2,204,800 |
2020/11/02 | 2,080 | 2,097 | 1,925 | 1,960 | -107 | -5.2% | 2,271,500 |
2020/10/30 | 2,160 | 2,179 | 2,030 | 2,067 | -83 | -3.9% | 1,651,500 |
2020/10/29 | 2,190 | 2,222 | 2,115 | 2,150 | -62 | -2.8% | 1,664,900 |
2020/10/28 | 2,068 | 2,279 | 2,068 | 2,212 | +127 | +6.1% | 2,521,100 |
2020/10/27 | 1,988 | 2,133 | 1,955 | 2,085 | +27 | +1.3% | 1,836,000 |
2020/10/26 | 2,190 | 2,215 | 2,041 | 2,058 | -96 | -4.5% | 1,523,200 |
2020/10/23 | 2,102 | 2,177 | 2,047 | 2,154 | -22 | -1% | 2,292,100 |
2020/10/22 | 2,300 | 2,307 | 2,150 | 2,176 | -171 | -7.3% | 2,314,200 |
2020/10/21 | 2,351 | 2,381 | 2,287 | 2,347 | -85 | -3.5% | 3,086,000 |
2020/10/20 | 2,250 | 2,457 | 2,231 | 2,432 | +296 | +13.9% | 5,385,000 |
2020/10/19 | 2,146 | 2,168 | 2,112 | 2,136 | -8 | -0.4% | 943,300 |
2020/10/16 | 2,180 | 2,188 | 2,078 | 2,144 | -19 | -0.9% | 1,450,200 |
2020/10/15 | 2,230 | 2,264 | 2,094 | 2,163 | +52 | +2.5% | 3,223,500 |
2020/10/14 | 2,110 | 2,150 | 2,055 | 2,111 | +92 | +4.6% | 2,012,200 |
2020/10/13 | 1,950 | 2,056 | 1,944 | 2,019 | +115 | +6% | 2,688,300 |
2020/10/12 | 1,904 | 1,917 | 1,870 | 1,904 | +40 | +2.1% | 805,500 |
2020/10/09 | 1,876 | 1,921 | 1,835 | 1,864 | +2 | +0.1% | 887,600 |
2020/10/08 | 1,794 | 1,862 | 1,755 | 1,862 | +52 | +2.9% | 959,300 |
2020/10/07 | 1,818 | 1,855 | 1,800 | 1,810 | -20 | -1.1% | 524,800 |
2020/10/06 | 1,829 | 1,843 | 1,773 | 1,830 | -10 | -0.5% | 595,800 |
2020/10/05 | 1,847 | 1,887 | 1,822 | 1,840 | -23 | -1.2% | 701,600 |
2020/10/02 | 1,964 | 1,965 | 1,830 | 1,863 | -21 | -1.1% | 1,045,500 |
2020/09/30 | 1,965 | 1,965 | 1,851 | 1,884 | -61 | -3.1% | 1,299,900 |
2020/09/29 | 1,801 | 1,954 | 1,800 | 1,945 | +127.5 | +7% | 1,218,300 |
1151~
1200
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