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 |
|---|---|---|---|---|---|---|---|
| 2017/12/13 | 293.5 | 299.8 | 288.9 | 299.8 | +11.7 | +4.1% | 1,860,000 |
| 2017/12/12 | 289.3 | 292.8 | 284.9 | 288.1 | -0.4 | -0.1% | 657,600 |
| 2017/12/11 | 287.5 | 293.1 | 285.1 | 288.5 | +4 | +1.4% | 743,200 |
| 2017/12/08 | 284.3 | 285.3 | 279.1 | 284.5 | +2.9 | +1% | 628,800 |
| 2017/12/07 | 271.6 | 282.3 | 271.6 | 281.6 | +7.5 | +2.7% | 780,000 |
| 2017/12/06 | 271.8 | 278.1 | 270.5 | 274.1 | +3.7 | +1.4% | 724,000 |
| 2017/12/05 | 272.1 | 273.6 | 265.1 | 270.4 | -3.5 | -1.3% | 544,800 |
| 2017/12/04 | 280.9 | 281.9 | 273.4 | 273.9 | -1.9 | -0.7% | 615,200 |
| 2017/12/01 | 276.6 | 278.1 | 271.9 | 275.8 | +5.4 | +2% | 555,200 |
| 2017/11/30 | 271.1 | 272.1 | 263.3 | 270.4 | ±0 | ±0% | 788,000 |
| 2017/11/29 | 275 | 275.9 | 268.9 | 270.4 | -4.6 | -1.7% | 803,200 |
| 2017/11/28 | 287.3 | 287.3 | 271.9 | 275 | -10.3 | -3.6% | 909,600 |
| 2017/11/27 | 293.6 | 295.3 | 285 | 285.3 | -7 | -2.4% | 769,600 |
| 2017/11/24 | 288.1 | 293.5 | 287.3 | 292.3 | +4.8 | +1.7% | 975,200 |
| 2017/11/22 | 286.4 | 289.8 | 284.6 | 287.5 | +3.9 | +1.4% | 1,058,400 |
| 2017/11/21 | 275 | 284.9 | 274.3 | 283.6 | +12.5 | +4.6% | 1,536,800 |
| 2017/11/20 | 257.5 | 273.4 | 256.4 | 271.1 | +10.3 | +3.9% | 1,005,600 |
| 2017/11/17 | 266.3 | 267.6 | 255.9 | 260.8 | -5.5 | -2.1% | 1,585,600 |
| 2017/11/16 | 271.6 | 276.8 | 263.6 | 266.3 | -6.3 | -2.3% | 1,179,200 |
| 2017/11/15 | 277.5 | 282.1 | 268.8 | 272.6 | -9 | -3.2% | 960,800 |
| 2017/11/14 | 287.5 | 287.6 | 277.3 | 281.6 | -3.5 | -1.2% | 904,000 |
| 2017/11/13 | 283 | 286.3 | 281.3 | 285.1 | +1 | +0.4% | 332,800 |
| 2017/11/10 | 282.8 | 284.1 | 276.6 | 284.1 | +1.3 | +0.5% | 375,200 |
| 2017/11/09 | 286 | 288.1 | 276 | 282.8 | -1.1 | -0.4% | 622,400 |
| 2017/11/08 | 283.3 | 286.5 | 280.8 | 283.9 | +1.5 | +0.5% | 254,400 |
| 2017/11/07 | 280 | 283.8 | 278.4 | 282.4 | +1.3 | +0.5% | 219,200 |
| 2017/11/06 | 280 | 283.4 | 275.5 | 281.1 | -0.2 | -0.1% | 435,200 |
| 2017/11/02 | 286.3 | 286.8 | 280.5 | 281.3 | -5.2 | -1.8% | 485,600 |
| 2017/11/01 | 289.5 | 290.3 | 279.4 | 286.5 | -3.4 | -1.2% | 824,800 |
| 2017/10/31 | 290 | 291.3 | 283.8 | 289.9 | -0.4 | -0.1% | 738,400 |
| 2017/10/30 | 286.3 | 290.4 | 283.8 | 290.3 | +7.3 | +2.6% | 1,240,000 |
| 2017/10/27 | 279.8 | 286 | 278.9 | 283 | +3.6 | +1.3% | 1,105,600 |
| 2017/10/26 | 273.1 | 280 | 273.1 | 279.4 | +6.3 | +2.3% | 732,800 |
| 2017/10/25 | 274.1 | 278.3 | 272.1 | 273.1 | +0.7 | +0.3% | 923,200 |
| 2017/10/24 | 266.9 | 272.8 | 264.4 | 272.4 | +5.5 | +2.1% | 624,000 |
| 2017/10/23 | 266.9 | 270.5 | 263.8 | 266.9 | +0.1 | ±0% | 514,400 |
| 2017/10/20 | 262.5 | 266.8 | 260.5 | 266.8 | +4.8 | +1.8% | 471,200 |
| 2017/10/19 | 264.9 | 265.4 | 260.3 | 262 | -2.1 | -0.8% | 387,200 |
| 2017/10/18 | 264.4 | 268.1 | 260.5 | 264.1 | +3.7 | +1.4% | 848,800 |
| 2017/10/17 | 264.4 | 269.6 | 259.5 | 260.4 | -2.1 | -0.8% | 613,600 |
| 2017/10/16 | 263.8 | 265.1 | 260.4 | 262.5 | -0.9 | -0.3% | 604,800 |
| 2017/10/13 | 268.8 | 271.8 | 261 | 263.4 | -6.1 | -2.3% | 738,400 |
| 2017/10/12 | 267.6 | 269.8 | 264.4 | 269.5 | -0.1 | ±0% | 484,000 |
| 2017/10/11 | 274.5 | 275.6 | 267.1 | 269.6 | -4.3 | -1.6% | 499,200 |
| 2017/10/10 | 276 | 279.3 | 272.9 | 273.9 | -4.5 | -1.6% | 405,600 |
| 2017/10/06 | 274.6 | 278.6 | 270 | 278.4 | +4.4 | +1.6% | 560,800 |
| 2017/10/05 | 280 | 282.5 | 273.5 | 274 | -3.4 | -1.2% | 813,600 |
| 2017/10/04 | 279.4 | 283.8 | 275.3 | 277.4 | -3.4 | -1.2% | 1,055,200 |
| 2017/10/03 | 275 | 281.6 | 267.8 | 280.8 | +6.8 | +2.5% | 2,158,400 |
| 2017/10/02 | 263.8 | 274 | 263.8 | 274 | +15.2 | +5.9% | 2,300,800 |
1801～
1850
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
