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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 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 |
| 2024/12/02 | 2,050 | 2,071 | 2,013.5 | 2,069 | +28 | +1.4% | 532,400 |
| 2024/11/29 | 2,044.5 | 2,054.5 | 2,007 | 2,041 | -4 | -0.2% | 426,400 |
| 2024/11/28 | 2,038.5 | 2,045 | 2,011 | 2,045 | ±0 | ±0% | 534,000 |
| 2024/11/27 | 2,072.5 | 2,079.5 | 2,004 | 2,045 | -16 | -0.8% | 868,500 |
| 2024/11/26 | 2,100 | 2,122 | 2,045.5 | 2,061 | -20.5 | -1% | 866,300 |
| 2024/11/25 | 2,071.5 | 2,110 | 2,046 | 2,081.5 | +38.5 | +1.9% | 1,179,900 |
| 2024/11/22 | 1,990.5 | 2,045.5 | 1,988 | 2,043 | +79 | +4% | 921,600 |
| 2024/11/21 | 1,958 | 2,013 | 1,940.5 | 1,964 | +6 | +0.3% | 908,100 |
| 2024/11/20 | 2,010.5 | 2,025 | 1,950.5 | 1,958 | -65 | -3.2% | 1,418,300 |
| 2024/11/19 | 2,122 | 2,156.5 | 2,012 | 2,023 | -120.5 | -5.6% | 1,458,000 |
| 2024/11/18 | 2,112 | 2,186.5 | 2,087.5 | 2,143.5 | -18.5 | -0.9% | 1,084,700 |
| 2024/11/15 | 2,084.5 | 2,195 | 2,050 | 2,162 | +27.5 | +1.3% | 1,858,200 |
| 2024/11/14 | 2,116 | 2,219.5 | 2,093.5 | 2,134.5 | +118.5 | +5.9% | 2,504,200 |
| 2024/11/13 | 2,010 | 2,026 | 1,988 | 2,016 | -2.5 | -0.1% | 1,246,000 |
| 2024/11/12 | 2,075 | 2,100.5 | 2,015.5 | 2,018.5 | -59.5 | -2.9% | 881,200 |
| 2024/11/11 | 2,072 | 2,082 | 2,043 | 2,078 | +8.5 | +0.4% | 567,500 |
| 2024/11/08 | 2,063 | 2,118 | 2,040 | 2,069.5 | +56.5 | +2.8% | 733,800 |
| 2024/11/07 | 2,051 | 2,075.5 | 1,987 | 2,013 | -43.5 | -2.1% | 801,300 |
| 2024/11/06 | 2,058.5 | 2,066 | 2,016 | 2,056.5 | +2.5 | +0.1% | 439,300 |
| 2024/11/05 | 2,030.5 | 2,061.5 | 2,000.5 | 2,054 | +24 | +1.2% | 482,800 |
| 2024/11/01 | 2,031 | 2,069.5 | 2,010 | 2,030 | -40 | -1.9% | 450,600 |
101～
150
件表示中 / 2323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 | 230,500円 | +21.5% | +46.8% | 0.28% | 35.55倍 | 18.91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 |
| 電通総研 | 669,000円 | +11.4% | +9.0% | 1.73% | 27.22倍 | 4.78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 |
| ビジョナル | 1,058,000円 | +20.2% | +14.2% | 0.00% | 29.24倍 | 7.16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 |
| スカパーＪＳＡ | 135,200円 | +3.1% | +15.4% | 2.81% | 18.24倍 | 1.36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 |
| Ｕ－ＮＥＸＴ | 217,700円 | +10.2% | +5.9% | 0.64% | 23.51倍 | 4.37倍 |
|
旧母体ＵＳＥＮが傘下の持株会社。店舗・施設向け音楽サービス、動画配信、電力小売り等展開 |
市場注目の銘柄
チャート関連のコラム
