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 |
|---|---|---|---|---|---|---|---|
| 2018/04/06 | 444.3 | 445 | 428.5 | 428.8 | -15.2 | -3.4% | 325,200 |
| 2018/04/05 | 448.3 | 448.3 | 440.3 | 444 | +6.2 | +1.4% | 430,000 |
| 2018/04/04 | 446.3 | 446.3 | 429.3 | 437.8 | ±0 | ±0% | 396,400 |
| 2018/04/03 | 444.5 | 444.5 | 431.3 | 437.8 | -10.2 | -2.3% | 464,400 |
| 2018/04/02 | 437.5 | 449.8 | 435 | 448 | +19.2 | +4.5% | 760,000 |
| 2018/03/30 | 431.3 | 433.5 | 425 | 428.8 | +4 | +0.9% | 434,800 |
| 2018/03/29 | 414.5 | 425 | 410.5 | 424.8 | +10.3 | +2.5% | 363,200 |
| 2018/03/28 | 402.5 | 419.3 | 402.3 | 414.5 | +2 | +0.5% | 267,600 |
| 2018/03/27 | 418.8 | 427.5 | 406.9 | 412.5 | +1.2 | +0.3% | 599,200 |
| 2018/03/26 | 407.5 | 413.8 | 388.8 | 411.3 | +0.7 | +0.2% | 578,400 |
| 2018/03/23 | 410 | 416.9 | 406.3 | 410.6 | -14.4 | -3.4% | 572,000 |
| 2018/03/22 | 427.5 | 431.3 | 420 | 425 | +1.2 | +0.3% | 385,600 |
| 2018/03/20 | 410.6 | 428.1 | 406.3 | 423.8 | +5.7 | +1.4% | 795,200 |
| 2018/03/19 | 450 | 451.3 | 411.9 | 418.1 | -33.2 | -7.4% | 1,544,000 |
| 2018/03/16 | 455 | 455.6 | 444.4 | 451.3 | +5 | +1.1% | 801,600 |
| 2018/03/15 | 428.8 | 448.8 | 424.4 | 446.3 | +25 | +5.9% | 1,976,800 |
| 2018/03/14 | 426.3 | 430.6 | 419.4 | 421.3 | ±0 | ±0% | 818,400 |
| 2018/03/13 | 420 | 425.6 | 415 | 421.3 | +6.9 | +1.7% | 807,200 |
| 2018/03/12 | 421.9 | 425 | 412.5 | 414.4 | -1.2 | -0.3% | 578,400 |
| 2018/03/09 | 423.8 | 423.8 | 410 | 415.6 | -0.7 | -0.2% | 509,600 |
| 2018/03/08 | 418.8 | 423.8 | 410 | 416.3 | +3.8 | +0.9% | 657,600 |
| 2018/03/07 | 420 | 433.1 | 412.5 | 412.5 | -11.3 | -2.7% | 656,000 |
| 2018/03/06 | 415 | 433.1 | 413.1 | 423.8 | +13.8 | +3.4% | 1,212,000 |
| 2018/03/05 | 415.6 | 433.8 | 402.5 | 410 | +15 | +3.8% | 2,077,600 |
| 2018/03/02 | 395.6 | 402.5 | 392.5 | 395 | -11.9 | -2.9% | 466,400 |
| 2018/03/01 | 408.1 | 411.9 | 396.9 | 406.9 | -5.6 | -1.4% | 656,800 |
| 2018/02/28 | 406.3 | 420 | 403.8 | 412.5 | +6.9 | +1.7% | 1,040,800 |
| 2018/02/27 | 409.4 | 409.4 | 399.4 | 405.6 | +7.5 | +1.9% | 569,600 |
| 2018/02/26 | 395.6 | 400.6 | 381.3 | 398.1 | +20 | +5.3% | 995,200 |
| 2018/02/23 | 391.9 | 393.8 | 373.5 | 378.1 | -15.7 | -4% | 936,800 |
| 2018/02/22 | 396.9 | 404.4 | 388.1 | 393.8 | -3.1 | -0.8% | 569,600 |
| 2018/02/21 | 410 | 420.6 | 396.9 | 396.9 | +4.4 | +1.1% | 1,636,800 |
| 2018/02/20 | 383.8 | 393.8 | 381.9 | 392.5 | +8.7 | +2.3% | 474,400 |
| 2018/02/19 | 376.9 | 390 | 370.9 | 383.8 | +15.4 | +4.2% | 963,200 |
| 2018/02/16 | 375 | 378.8 | 367.9 | 368.4 | -2.5 | -0.7% | 736,800 |
| 2018/02/15 | 365.3 | 371.3 | 345.6 | 370.9 | +0.6 | +0.2% | 1,148,000 |
| 2018/02/14 | 385.6 | 391.3 | 365 | 370.3 | -16.6 | -4.3% | 698,400 |
| 2018/02/13 | 400 | 403.8 | 383.8 | 386.9 | ±0 | ±0% | 754,400 |
| 2018/02/09 | 367.5 | 389.4 | 363.8 | 386.9 | -5.6 | -1.4% | 720,800 |
| 2018/02/08 | 396.9 | 398.1 | 378.1 | 392.5 | +32 | +8.9% | 1,293,600 |
| 2018/02/07 | 411.3 | 411.3 | 358.9 | 360.5 | -35.1 | -8.9% | 1,973,600 |
| 2018/02/06 | 383.1 | 407.5 | 373.3 | 395.6 | -19.4 | -4.7% | 1,977,600 |
| 2018/02/05 | 418.1 | 426.9 | 414.4 | 415 | -13.1 | -3.1% | 728,000 |
| 2018/02/02 | 437.5 | 437.5 | 421.3 | 428.1 | -1.9 | -0.4% | 620,800 |
| 2018/02/01 | 424.4 | 430.6 | 420.6 | 430 | +10 | +2.4% | 542,400 |
| 2018/01/31 | 414.4 | 425.6 | 414.4 | 420 | +1.9 | +0.5% | 567,200 |
| 2018/01/30 | 412.5 | 420 | 411.9 | 418.1 | +4.3 | +1% | 778,400 |
| 2018/01/29 | 426.9 | 426.9 | 413.8 | 413.8 | -9.3 | -2.2% | 628,800 |
| 2018/01/26 | 418.8 | 428.1 | 418.8 | 423.1 | -3.8 | -0.9% | 376,000 |
| 2018/01/25 | 417.5 | 428.8 | 408.8 | 426.9 | +11.3 | +2.7% | 973,600 |
1801～
1850
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
