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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 2,254 | 2,320 | 2,235.5 | 2,250 | -1 | ±0% | 710,700 |
| 2024/09/17 | 2,254.5 | 2,261.5 | 2,195 | 2,251 | +6.5 | +0.3% | 974,500 |
| 2024/09/13 | 2,226 | 2,250 | 2,209.5 | 2,244.5 | +10 | +0.4% | 835,000 |
| 2024/09/12 | 2,235 | 2,253.5 | 2,208 | 2,234.5 | +73.5 | +3.4% | 931,400 |
| 2024/09/11 | 2,240 | 2,261 | 2,138 | 2,161 | -96.5 | -4.3% | 1,097,400 |
| 2024/09/10 | 2,330 | 2,338 | 2,210 | 2,257.5 | -51.5 | -2.2% | 1,251,700 |
| 2024/09/09 | 2,225 | 2,310.5 | 2,221 | 2,309 | +34 | +1.5% | 1,039,200 |
| 2024/09/06 | 2,330.5 | 2,333 | 2,248.5 | 2,275 | -40.5 | -1.7% | 989,200 |
| 2024/09/05 | 2,316 | 2,393.5 | 2,284.5 | 2,315.5 | -31 | -1.3% | 1,168,500 |
| 2024/09/04 | 2,301 | 2,390.5 | 2,296 | 2,346.5 | -75 | -3.1% | 1,645,400 |
| 2024/09/03 | 2,399.5 | 2,441 | 2,386.5 | 2,421.5 | +23 | +1% | 1,116,000 |
| 2024/09/02 | 2,429.5 | 2,441.5 | 2,354.5 | 2,398.5 | -13 | -0.5% | 1,219,000 |
| 2024/08/30 | 2,418 | 2,455 | 2,390 | 2,411.5 | -17 | -0.7% | 952,100 |
| 2024/08/29 | 2,401.5 | 2,439 | 2,373.5 | 2,428.5 | -8 | -0.3% | 985,800 |
| 2024/08/28 | 2,412.5 | 2,445 | 2,371 | 2,436.5 | ±0 | ±0% | 848,800 |
| 2024/08/27 | 2,392 | 2,448 | 2,352.5 | 2,436.5 | -5 | -0.2% | 1,285,700 |
| 2024/08/26 | 2,410 | 2,457 | 2,406 | 2,441.5 | +46.5 | +1.9% | 1,491,700 |
| 2024/08/23 | 2,350 | 2,408.5 | 2,332 | 2,395 | -20.5 | -0.8% | 919,500 |
| 2024/08/22 | 2,346 | 2,423.5 | 2,318 | 2,415.5 | +154 | +6.8% | 1,558,500 |
| 2024/08/21 | 2,248 | 2,320 | 2,238 | 2,261.5 | -6 | -0.3% | 1,051,600 |
| 2024/08/20 | 2,174.5 | 2,304.5 | 2,174.5 | 2,267.5 | +136.5 | +6.4% | 1,626,300 |
| 2024/08/19 | 2,163.5 | 2,223 | 2,122.5 | 2,131 | -32 | -1.5% | 958,300 |
| 2024/08/16 | 2,147.5 | 2,172 | 2,108 | 2,163 | +59 | +2.8% | 882,700 |
| 2024/08/15 | 2,068 | 2,149 | 2,036.5 | 2,104 | +21.5 | +1% | 1,666,500 |
| 2024/08/14 | 1,857 | 2,113 | 1,854 | 2,082.5 | +171 | +8.9% | 3,223,300 |
| 2024/08/13 | 1,877 | 1,930 | 1,835.5 | 1,911.5 | +64 | +3.5% | 1,437,700 |
| 2024/08/09 | 1,827.5 | 1,854.5 | 1,808.5 | 1,847.5 | +30 | +1.7% | 768,700 |
| 2024/08/08 | 1,749 | 1,844 | 1,739.5 | 1,817.5 | +38.5 | +2.2% | 581,000 |
| 2024/08/07 | 1,721 | 1,828.5 | 1,718.5 | 1,779 | +7 | +0.4% | 922,500 |
| 2024/08/06 | 1,791 | 1,798 | 1,670.5 | 1,772 | +181 | +11.4% | 1,119,100 |
| 2024/08/05 | 1,686 | 1,735 | 1,544 | 1,591 | -197 | -11% | 1,507,700 |
| 2024/08/02 | 1,887 | 1,896.5 | 1,782.5 | 1,788 | -175.5 | -8.9% | 1,417,500 |
| 2024/08/01 | 2,046 | 2,047.5 | 1,963.5 | 1,963.5 | -114.5 | -5.5% | 738,100 |
| 2024/07/31 | 2,050 | 2,087.5 | 2,009 | 2,078 | -6.5 | -0.3% | 838,900 |
| 2024/07/30 | 2,100 | 2,102.5 | 2,062 | 2,084.5 | -24.5 | -1.2% | 503,000 |
| 2024/07/29 | 2,097 | 2,111 | 2,074 | 2,109 | +35 | +1.7% | 574,400 |
| 2024/07/26 | 2,065 | 2,109 | 2,056.5 | 2,074 | +13.5 | +0.7% | 641,200 |
| 2024/07/25 | 2,078 | 2,090 | 2,056 | 2,060.5 | -43 | -2% | 828,800 |
| 2024/07/24 | 2,125 | 2,155 | 2,102 | 2,103.5 | -44 | -2% | 452,700 |
| 2024/07/23 | 2,146 | 2,167 | 2,125.5 | 2,147.5 | +1.5 | +0.1% | 499,200 |
| 2024/07/22 | 2,171.5 | 2,194.5 | 2,121 | 2,146 | -25.5 | -1.2% | 572,100 |
| 2024/07/19 | 2,171.5 | 2,198 | 2,130 | 2,171.5 | -2 | -0.1% | 460,600 |
| 2024/07/18 | 2,247.5 | 2,280 | 2,173 | 2,173.5 | -75.5 | -3.4% | 1,111,800 |
| 2024/07/17 | 2,167.5 | 2,275 | 2,160 | 2,249 | +114.5 | +5.4% | 2,001,000 |
| 2024/07/16 | 2,150 | 2,189.5 | 2,123 | 2,134.5 | +22.5 | +1.1% | 1,546,200 |
| 2024/07/12 | 1,949 | 2,112 | 1,927 | 2,112 | +209.5 | +11% | 2,053,300 |
| 2024/07/11 | 1,930.5 | 1,936 | 1,882.5 | 1,902.5 | -44.5 | -2.3% | 918,600 |
| 2024/07/10 | 1,950.5 | 1,970.5 | 1,919 | 1,947 | -23 | -1.2% | 637,100 |
| 2024/07/09 | 1,980 | 1,982.5 | 1,943 | 1,970 | -27 | -1.4% | 566,600 |
| 2024/07/08 | 2,000 | 2,015.5 | 1,978.5 | 1,997 | +8 | +0.4% | 415,000 |
151～
200
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
