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 |
|---|---|---|---|---|---|---|---|
| 2018/07/25 | 472.5 | 472.8 | 466.5 | 469.5 | -1.5 | -0.3% | 238,000 |
| 2018/07/24 | 452.5 | 472.3 | 451.8 | 471 | +17.7 | +3.9% | 621,200 |
| 2018/07/23 | 443.8 | 454.5 | 442.3 | 453.3 | +3 | +0.7% | 272,800 |
| 2018/07/20 | 454.8 | 461 | 447 | 450.3 | -9.2 | -2% | 320,000 |
| 2018/07/19 | 462.5 | 467.5 | 456.8 | 459.5 | -9 | -1.9% | 300,400 |
| 2018/07/18 | 464.8 | 473.5 | 458.3 | 468.5 | +2.2 | +0.5% | 316,000 |
| 2018/07/17 | 467.5 | 474.8 | 464.5 | 466.3 | -0.5 | -0.1% | 425,600 |
| 2018/07/13 | 460 | 468 | 458 | 466.8 | +7.3 | +1.6% | 410,800 |
| 2018/07/12 | 452.3 | 462 | 449.5 | 459.5 | +8.7 | +1.9% | 302,000 |
| 2018/07/11 | 449.5 | 457.5 | 438.8 | 450.8 | -2.2 | -0.5% | 381,200 |
| 2018/07/10 | 462.8 | 466.5 | 448 | 453 | -9.8 | -2.1% | 588,800 |
| 2018/07/09 | 440 | 462.8 | 439.3 | 462.8 | +25 | +5.7% | 584,000 |
| 2018/07/06 | 431.3 | 441.5 | 417.5 | 437.8 | +11.8 | +2.8% | 786,000 |
| 2018/07/05 | 432.5 | 444.8 | 420.5 | 426 | -10.3 | -2.4% | 440,800 |
| 2018/07/04 | 436 | 440.5 | 418.8 | 436.3 | -2 | -0.5% | 530,800 |
| 2018/07/03 | 434.3 | 446.8 | 427.3 | 438.3 | +7.3 | +1.7% | 753,600 |
| 2018/07/02 | 475 | 479.8 | 431 | 431 | -47 | -9.8% | 1,394,000 |
| 2018/06/29 | 467.5 | 478.5 | 463.8 | 478 | +10.2 | +2.2% | 370,400 |
| 2018/06/28 | 464.3 | 468.3 | 452.8 | 467.8 | +1.5 | +0.3% | 364,400 |
| 2018/06/27 | 462.5 | 471 | 461.3 | 466.3 | +4.5 | +1% | 386,000 |
| 2018/06/26 | 464.5 | 472 | 457.8 | 461.8 | -15.7 | -3.3% | 567,200 |
| 2018/06/25 | 485.5 | 493.5 | 472.5 | 477.5 | +2 | +0.4% | 805,600 |
| 2018/06/22 | 468.5 | 480 | 465 | 475.5 | -0.3 | -0.1% | 448,000 |
| 2018/06/21 | 473.5 | 485.3 | 470 | 475.8 | +2.3 | +0.5% | 648,800 |
| 2018/06/20 | 458.8 | 473.8 | 448 | 473.5 | +15.5 | +3.4% | 670,400 |
| 2018/06/19 | 472.8 | 479.3 | 453.3 | 458 | -21.8 | -4.5% | 963,600 |
| 2018/06/18 | 477.8 | 486.8 | 476 | 479.8 | +3 | +0.6% | 810,400 |
| 2018/06/15 | 476.8 | 482.5 | 472.8 | 476.8 | -2.5 | -0.5% | 676,000 |
| 2018/06/14 | 483 | 483 | 472.8 | 479.3 | -3.7 | -0.8% | 815,200 |
| 2018/06/13 | 469 | 487 | 455 | 483 | +14.5 | +3.1% | 1,240,400 |
| 2018/06/12 | 474.3 | 481 | 468.5 | 468.5 | ±0 | ±0% | 1,049,600 |
| 2018/06/11 | 462.5 | 473.3 | 449.8 | 468.5 | -6.5 | -1.4% | 1,265,200 |
| 2018/06/08 | 456.5 | 475 | 449.3 | 475 | +23 | +5.1% | 2,159,600 |
| 2018/06/07 | 450 | 456 | 440.5 | 452 | +1.5 | +0.3% | 542,000 |
| 2018/06/06 | 448.3 | 455 | 439.8 | 450.5 | +2 | +0.4% | 491,200 |
| 2018/06/05 | 459.8 | 464.3 | 443.3 | 448.5 | -11.3 | -2.5% | 821,600 |
| 2018/06/04 | 456.3 | 463.5 | 451.8 | 459.8 | +9.3 | +2.1% | 780,800 |
| 2018/06/01 | 446.3 | 456.3 | 438.3 | 450.5 | -1 | -0.2% | 534,800 |
| 2018/05/31 | 440 | 456 | 435.8 | 451.5 | +13 | +3% | 2,038,800 |
| 2018/05/30 | 438.8 | 458.5 | 432.3 | 438.5 | -6.5 | -1.5% | 952,000 |
| 2018/05/29 | 448.8 | 449 | 431.3 | 445 | -4.8 | -1.1% | 848,400 |
| 2018/05/28 | 434 | 461.8 | 434 | 449.8 | +19.5 | +4.5% | 1,395,600 |
| 2018/05/25 | 433.5 | 443.5 | 426.8 | 430.3 | -5.5 | -1.3% | 974,800 |
| 2018/05/24 | 450.5 | 452.3 | 429 | 435.8 | -18.5 | -4.1% | 1,498,000 |
| 2018/05/23 | 461 | 471.5 | 447.8 | 454.3 | -9.5 | -2% | 1,022,000 |
| 2018/05/22 | 479.5 | 490 | 455.5 | 463.8 | -13.2 | -2.8% | 1,604,800 |
| 2018/05/21 | 459 | 479.5 | 459 | 477 | +15.7 | +3.4% | 1,696,400 |
| 2018/05/18 | 450.5 | 466.3 | 443.3 | 461.3 | +13.8 | +3.1% | 1,643,200 |
| 2018/05/17 | 444.8 | 447.5 | 428.8 | 447.5 | +23.7 | +5.6% | 1,163,600 |
| 2018/05/16 | 426.3 | 434.8 | 415.5 | 423.8 | -6.7 | -1.6% | 978,400 |
1651～
1700
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
