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 |
|---|---|---|---|---|---|---|---|
| 2018/01/24 | 417.5 | 418.8 | 411.9 | 415.6 | +0.6 | +0.1% | 808,800 |
| 2018/01/23 | 412.5 | 416.9 | 411.9 | 415 | +3.1 | +0.8% | 638,400 |
| 2018/01/22 | 410 | 415.6 | 402.5 | 411.9 | +8.8 | +2.2% | 892,000 |
| 2018/01/19 | 406.3 | 413.1 | 391.3 | 403.1 | +3.7 | +0.9% | 1,064,000 |
| 2018/01/18 | 396.3 | 408.8 | 391.3 | 399.4 | +10.6 | +2.7% | 1,388,000 |
| 2018/01/17 | 388.8 | 398.1 | 387.5 | 388.8 | -4.3 | -1.1% | 686,400 |
| 2018/01/16 | 389.4 | 396.9 | 386.3 | 393.1 | -2.5 | -0.6% | 804,000 |
| 2018/01/15 | 379.4 | 402.5 | 377.5 | 395.6 | +18.7 | +5% | 1,283,200 |
| 2018/01/12 | 381.9 | 390 | 373.4 | 376.9 | +0.6 | +0.2% | 1,615,200 |
| 2018/01/11 | 373.8 | 381.3 | 372.6 | 376.3 | -2.5 | -0.7% | 1,137,600 |
| 2018/01/10 | 381.3 | 383.8 | 374.6 | 378.8 | -0.6 | -0.2% | 1,313,600 |
| 2018/01/09 | 381.3 | 387.5 | 369.9 | 379.4 | +23.6 | +6.6% | 2,167,200 |
| 2018/01/05 | 340.9 | 355.9 | 338.5 | 355.8 | +19.5 | +5.8% | 1,432,800 |
| 2018/01/04 | 356.3 | 359 | 334.4 | 336.3 | -18.3 | -5.2% | 2,008,800 |
| 2017/12/29 | 343.8 | 355.4 | 343 | 354.6 | +17.1 | +5.1% | 1,497,600 |
| 2017/12/28 | 342.5 | 345.3 | 336 | 337.5 | +0.7 | +0.2% | 1,346,400 |
| 2017/12/27 | 324 | 337.5 | 323.6 | 336.8 | +16.9 | +5.3% | 1,455,200 |
| 2017/12/26 | 311.8 | 322.5 | 310 | 319.9 | +1.9 | +0.6% | 1,116,800 |
| 2017/12/25 | 311.3 | 318 | 307.6 | 318 | +11.1 | +3.6% | 1,264,800 |
| 2017/12/22 | 304.8 | 310 | 303.5 | 306.9 | +2.1 | +0.7% | 672,800 |
| 2017/12/21 | 300.6 | 304.8 | 299.1 | 304.8 | +5.7 | +1.9% | 676,000 |
| 2017/12/20 | 298.1 | 302.1 | 294.8 | 299.1 | +1.3 | +0.4% | 639,200 |
| 2017/12/19 | 294.3 | 300 | 292.5 | 297.8 | +9.8 | +3.4% | 889,600 |
| 2017/12/18 | 287.4 | 293 | 282.5 | 288 | +0.4 | +0.1% | 718,400 |
| 2017/12/15 | 289.5 | 293 | 285.6 | 287.6 | -3.2 | -1.1% | 672,800 |
| 2017/12/14 | 301.3 | 309 | 290 | 290.8 | -9 | -3% | 2,420,800 |
| 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 |
1851～
1900
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
