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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,891 | 1,925 | 1,874 | 1,918.5 | +27.5 | +1.5% | 474,500 |
| 2024/12/17 | 1,895.5 | 1,922.5 | 1,879.5 | 1,891 | +1 | +0.1% | 787,200 |
| 2024/12/16 | 1,964 | 1,972 | 1,871.5 | 1,890 | -123 | -6.1% | 1,554,600 |
| 2024/12/13 | 1,965 | 2,037.5 | 1,965 | 2,013 | +39 | +2% | 829,000 |
| 2024/12/12 | 1,960 | 1,999 | 1,949.5 | 1,974 | +50 | +2.6% | 624,900 |
| 2024/12/11 | 1,950 | 1,953 | 1,911.5 | 1,924 | -74 | -3.7% | 1,081,900 |
| 2024/12/10 | 2,027.5 | 2,027.5 | 1,994 | 1,998 | -32 | -1.6% | 802,500 |
| 2024/12/09 | 2,012.5 | 2,039.5 | 1,996 | 2,030 | +22 | +1.1% | 834,200 |
| 2024/12/06 | 2,087 | 2,099.5 | 1,987 | 2,008 | -101.5 | -4.8% | 1,260,900 |
| 2024/12/05 | 2,112.5 | 2,137 | 2,096.5 | 2,109.5 | +3.5 | +0.2% | 550,000 |
| 2024/12/04 | 2,073.5 | 2,134 | 2,064 | 2,106 | +23.5 | +1.1% | 507,600 |
| 2024/12/03 | 2,080 | 2,128 | 2,078 | 2,082.5 | +13.5 | +0.7% | 737,500 |
| 2024/12/02 | 2,050 | 2,071 | 2,013.5 | 2,069 | +28 | +1.4% | 532,400 |
| 2024/11/29 | 2,044.5 | 2,054.5 | 2,007 | 2,041 | -4 | -0.2% | 426,400 |
| 2024/11/28 | 2,038.5 | 2,045 | 2,011 | 2,045 | ±0 | ±0% | 534,000 |
| 2024/11/27 | 2,072.5 | 2,079.5 | 2,004 | 2,045 | -16 | -0.8% | 868,500 |
| 2024/11/26 | 2,100 | 2,122 | 2,045.5 | 2,061 | -20.5 | -1% | 866,300 |
| 2024/11/25 | 2,071.5 | 2,110 | 2,046 | 2,081.5 | +38.5 | +1.9% | 1,179,900 |
| 2024/11/22 | 1,990.5 | 2,045.5 | 1,988 | 2,043 | +79 | +4% | 921,600 |
| 2024/11/21 | 1,958 | 2,013 | 1,940.5 | 1,964 | +6 | +0.3% | 908,100 |
| 2024/11/20 | 2,010.5 | 2,025 | 1,950.5 | 1,958 | -65 | -3.2% | 1,418,300 |
| 2024/11/19 | 2,122 | 2,156.5 | 2,012 | 2,023 | -120.5 | -5.6% | 1,458,000 |
| 2024/11/18 | 2,112 | 2,186.5 | 2,087.5 | 2,143.5 | -18.5 | -0.9% | 1,084,700 |
| 2024/11/15 | 2,084.5 | 2,195 | 2,050 | 2,162 | +27.5 | +1.3% | 1,858,200 |
| 2024/11/14 | 2,116 | 2,219.5 | 2,093.5 | 2,134.5 | +118.5 | +5.9% | 2,504,200 |
| 2024/11/13 | 2,010 | 2,026 | 1,988 | 2,016 | -2.5 | -0.1% | 1,246,000 |
| 2024/11/12 | 2,075 | 2,100.5 | 2,015.5 | 2,018.5 | -59.5 | -2.9% | 881,200 |
| 2024/11/11 | 2,072 | 2,082 | 2,043 | 2,078 | +8.5 | +0.4% | 567,500 |
| 2024/11/08 | 2,063 | 2,118 | 2,040 | 2,069.5 | +56.5 | +2.8% | 733,800 |
| 2024/11/07 | 2,051 | 2,075.5 | 1,987 | 2,013 | -43.5 | -2.1% | 801,300 |
| 2024/11/06 | 2,058.5 | 2,066 | 2,016 | 2,056.5 | +2.5 | +0.1% | 439,300 |
| 2024/11/05 | 2,030.5 | 2,061.5 | 2,000.5 | 2,054 | +24 | +1.2% | 482,800 |
| 2024/11/01 | 2,031 | 2,069.5 | 2,010 | 2,030 | -40 | -1.9% | 450,600 |
| 2024/10/31 | 2,035.5 | 2,090 | 2,021 | 2,070 | +6.5 | +0.3% | 885,100 |
| 2024/10/30 | 2,068.5 | 2,080 | 2,027 | 2,063.5 | +8.5 | +0.4% | 673,700 |
| 2024/10/29 | 2,036 | 2,057 | 2,017.5 | 2,055 | +20 | +1% | 429,000 |
| 2024/10/28 | 2,024 | 2,071 | 2,015 | 2,035 | +22 | +1.1% | 508,000 |
| 2024/10/25 | 2,029.5 | 2,034 | 1,992 | 2,013 | -19.5 | -1% | 547,700 |
| 2024/10/24 | 2,001 | 2,049 | 1,986.5 | 2,032.5 | +18.5 | +0.9% | 715,400 |
| 2024/10/23 | 2,071.5 | 2,079 | 2,004 | 2,014 | -29.5 | -1.4% | 686,500 |
| 2024/10/22 | 2,069 | 2,073.5 | 2,012.5 | 2,043.5 | -63.5 | -3% | 735,100 |
| 2024/10/21 | 2,108 | 2,145 | 2,090 | 2,107 | ±0 | ±0% | 525,500 |
| 2024/10/18 | 2,100 | 2,149 | 2,093 | 2,107 | +23 | +1.1% | 682,400 |
| 2024/10/17 | 2,150 | 2,161 | 2,071.5 | 2,084 | -80.5 | -3.7% | 678,200 |
| 2024/10/16 | 2,223 | 2,225.5 | 2,153.5 | 2,164.5 | -76.5 | -3.4% | 808,200 |
| 2024/10/15 | 2,236 | 2,259.5 | 2,193.5 | 2,241 | +10.5 | +0.5% | 720,300 |
| 2024/10/11 | 2,197 | 2,250 | 2,181.5 | 2,230.5 | +66.5 | +3.1% | 701,400 |
| 2024/10/10 | 2,190.5 | 2,205 | 2,164 | 2,164 | -26.5 | -1.2% | 504,600 |
| 2024/10/09 | 2,150 | 2,213 | 2,150 | 2,190.5 | +54 | +2.5% | 531,100 |
| 2024/10/08 | 2,130 | 2,155.5 | 2,117.5 | 2,136.5 | -31.5 | -1.5% | 541,700 |
151～
200
件表示中 / 2356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 | 234,700円 | +21.5% | +46.8% | 0.28% | 36.20倍 | 19.25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 |
| 電通総研 | 663,000円 | +10.1% | +11.4% | 1.75% | 26.63倍 | 4.55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 |
| ＳＨＩＦＴ | 161,300円 | +17.5% | +34.8% | 0.00% | 53.75倍 | 11.86倍 |
|
ソフトウェアテストなど品質保証が柱。ＳＩやコンサルも。技術者育成に独自色。買収に積極的 |
| ＧＭＯ | 378,600円 | +6.3% | +28.0% | 1.26% | 21.39倍 | 4.46倍 |
|
上場子会社９社を持つ総合ネットグループ。インフラ、金融が中核。暗号資産、広告メディアも |
| 東 映 | 531,000円 | -4.3% | -16.2% | 0.23% | 22.90倍 | 1.25倍 |
|
映画製作・興行収入中位。アニメ、実写戦隊ものに強み。テレ朝と株持ち合い、同局ドラマ制作も |
市場注目の銘柄
チャート関連のコラム
