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 |
|---|---|---|---|---|---|---|---|
| 2018/08/30 | 500 | 535.3 | 499.8 | 524.5 | +25 | +5% | 2,550,000 |
| 2018/08/29 | 487.3 | 499.5 | 481.5 | 499.5 | +12.2 | +2.5% | 1,586,000 |
| 2018/08/28 | 477.8 | 491 | 471 | 487.3 | +4.8 | +1% | 1,241,200 |
| 2018/08/27 | 461.8 | 484.5 | 459.5 | 482.5 | +30 | +6.6% | 1,700,400 |
| 2018/08/24 | 444.8 | 455 | 438.5 | 452.5 | +10.7 | +2.4% | 503,200 |
| 2018/08/23 | 437 | 446.8 | 437 | 441.8 | +1.5 | +0.3% | 338,000 |
| 2018/08/22 | 425 | 442.3 | 421 | 440.3 | +14.5 | +3.4% | 542,000 |
| 2018/08/21 | 431 | 432.8 | 422.5 | 425.8 | -7 | -1.6% | 370,800 |
| 2018/08/20 | 452.5 | 453.3 | 431.3 | 432.8 | -16 | -3.6% | 525,200 |
| 2018/08/17 | 445.5 | 450.8 | 429.5 | 448.8 | -1.2 | -0.3% | 874,000 |
| 2018/08/16 | 431.5 | 453.3 | 426.8 | 450 | +16.5 | +3.8% | 739,600 |
| 2018/08/15 | 447.3 | 453.3 | 432.5 | 433.5 | -14 | -3.1% | 813,600 |
| 2018/08/14 | 466.3 | 466.5 | 429 | 447.5 | +31.2 | +7.5% | 2,187,600 |
| 2018/08/13 | 421.3 | 422.8 | 407.5 | 416.3 | -6.7 | -1.6% | 582,400 |
| 2018/08/10 | 431.3 | 432.3 | 422.8 | 423 | -10.5 | -2.4% | 454,400 |
| 2018/08/09 | 428.5 | 436.5 | 425.3 | 433.5 | +1 | +0.2% | 342,000 |
| 2018/08/08 | 427.8 | 433.3 | 427.3 | 432.5 | +2.2 | +0.5% | 293,200 |
| 2018/08/07 | 427.8 | 431.5 | 423.3 | 430.3 | -3 | -0.7% | 449,200 |
| 2018/08/06 | 429.3 | 439 | 429.3 | 433.3 | -0.2 | ±0% | 288,800 |
| 2018/08/03 | 429.3 | 435.5 | 426.3 | 433.5 | +4.2 | +1% | 300,000 |
| 2018/08/02 | 431.8 | 435.3 | 422.3 | 429.3 | -6.7 | -1.5% | 450,000 |
| 2018/08/01 | 448.5 | 449 | 432.5 | 436 | -10.5 | -2.4% | 370,400 |
| 2018/07/31 | 441.3 | 446.5 | 432.5 | 446.5 | -1.8 | -0.4% | 388,800 |
| 2018/07/30 | 455.3 | 456.5 | 442.5 | 448.3 | -7.7 | -1.7% | 392,800 |
| 2018/07/27 | 450.3 | 458.3 | 448.3 | 456 | +1 | +0.2% | 289,200 |
| 2018/07/26 | 470.8 | 470.8 | 447.8 | 455 | -14.5 | -3.1% | 475,200 |
| 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 |
1701～
1750
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
