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 |
|---|---|---|---|---|---|---|---|
| 2016/03/01 | 113.7 | 114.3 | 111 | 113.6 | -3 | -2.6% | 171,200 |
| 2016/02/29 | 116.2 | 116.6 | 106.3 | 116.6 | +0.3 | +0.3% | 868,800 |
| 2016/02/26 | 118.8 | 118.8 | 115 | 116.3 | -2.4 | -2% | 348,800 |
| 2016/02/25 | 118.8 | 119.6 | 114.2 | 118.7 | +2.4 | +2.1% | 713,600 |
| 2016/02/24 | 115.6 | 116.3 | 109.5 | 116.3 | +0.3 | +0.3% | 451,200 |
| 2016/02/23 | 121.4 | 122.1 | 113.3 | 116 | -5.4 | -4.4% | 1,604,800 |
| 2016/02/22 | 115.6 | 124.2 | 113.3 | 121.4 | +5.8 | +5% | 2,107,200 |
| 2016/02/19 | 112.8 | 117.5 | 109 | 115.6 | +0.3 | +0.3% | 648,000 |
| 2016/02/18 | 119.7 | 123.1 | 112.6 | 115.3 | +3.1 | +2.8% | 1,734,400 |
| 2016/02/17 | 107.5 | 112.2 | 107.5 | 112.2 | +7.2 | +6.9% | 1,209,600 |
| 2016/02/16 | 99.4 | 106.1 | 99.3 | 105 | +5.1 | +5.1% | 780,800 |
| 2016/02/15 | 96.9 | 104.7 | 96.9 | 99.9 | +7.1 | +7.7% | 308,800 |
| 2016/02/12 | 96.3 | 101.3 | 91.3 | 92.8 | -13.5 | -12.7% | 425,600 |
| 2016/02/10 | 112.5 | 114.9 | 102.6 | 106.3 | -1.5 | -1.4% | 1,206,400 |
| 2016/02/09 | 100 | 116.3 | 97 | 107.8 | +4.8 | +4.7% | 2,377,600 |
| 2016/02/08 | 95.6 | 103 | 95.6 | 103 | +3.1 | +3.1% | 228,800 |
| 2016/02/05 | 90.6 | 99.9 | 84.4 | 99.9 | +9.3 | +10.3% | 475,200 |
| 2016/02/04 | 91.4 | 93.3 | 90 | 90.6 | -3.3 | -3.5% | 131,200 |
| 2016/02/03 | 97.5 | 97.5 | 91.9 | 93.9 | -4.6 | -4.7% | 579,200 |
| 2016/02/02 | 103 | 103 | 98.5 | 98.5 | -4.1 | -4% | 289,600 |
| 2016/02/01 | 103.2 | 104.6 | 100.6 | 102.6 | -2.3 | -2.2% | 374,400 |
| 2016/01/29 | 106.3 | 110.4 | 100.6 | 104.9 | -1 | -0.9% | 960,000 |
| 2016/01/28 | 98.3 | 105.9 | 96.8 | 105.9 | +10.1 | +10.5% | 851,200 |
| 2016/01/27 | 102.4 | 106.5 | 93.7 | 95.8 | +0.2 | +0.2% | 1,094,400 |
| 2016/01/26 | 90.6 | 99.2 | 88.3 | 95.6 | +0.7 | +0.7% | 1,374,400 |
| 2016/01/25 | 83.1 | 94.9 | 79.1 | 94.9 | +18.7 | +24.5% | 1,328,000 |
| 2016/01/22 | 73.2 | 76.2 | 68.1 | 76.2 | +5.8 | +8.2% | 724,800 |
| 2016/01/21 | 75.3 | 77.8 | 69.9 | 70.4 | -5.3 | -7% | 617,600 |
| 2016/01/20 | 86.3 | 86.3 | 75.7 | 75.7 | -7.1 | -8.6% | 318,400 |
| 2016/01/19 | 80.4 | 83.8 | 79.1 | 82.8 | +3.8 | +4.8% | 449,600 |
| 2016/01/18 | 77.5 | 79.2 | 75.3 | 79 | -4 | -4.8% | 611,200 |
| 2016/01/15 | 85.6 | 88.1 | 81.1 | 83 | -1.1 | -1.3% | 499,200 |
| 2016/01/14 | 84.9 | 85.6 | 81.3 | 84.1 | -4 | -4.5% | 515,200 |
| 2016/01/13 | 89.1 | 90.6 | 86.3 | 88.1 | -1 | -1.1% | 561,600 |
| 2016/01/12 | 98.6 | 98.6 | 81.5 | 89.1 | -9.2 | -9.4% | 715,200 |
| 2016/01/08 | 96.9 | 99.3 | 95 | 98.3 | -1 | -1% | 384,000 |
| 2016/01/07 | 101.6 | 103.1 | 97.2 | 99.3 | -5.5 | -5.2% | 692,800 |
| 2016/01/06 | 110.3 | 111.9 | 104.3 | 104.8 | -7.6 | -6.8% | 816,000 |
| 2016/01/05 | 109.9 | 112.4 | 106.9 | 112.4 | ±0 | ±0% | 1,275,200 |
| 2016/01/04 | 118.2 | 118.8 | 110.7 | 112.4 | -3.3 | -2.9% | 1,878,400 |
| 2015/12/30 | 109.1 | 122.6 | 108.1 | 115.7 | +8.6 | +8% | 6,249,600 |
| 2015/12/29 | 101 | 109.1 | 97.1 | 107.1 | +3.4 | +3.3% | 3,054,400 |
| 2015/12/28 | 106.9 | 107.2 | 103.1 | 103.7 | +2.6 | +2.6% | 1,480,000 |
| 2015/12/25 | 101.1 | 103.4 | 97.6 | 101.1 | +4.3 | +4.4% | 2,555,200 |
| 2015/12/24 | 108.1 | 108.3 | 96.8 | 96.8 | -10.2 | -9.5% | 3,230,400 |
| 2015/12/22 | 114.4 | 121.6 | 106.9 | 107 | -6.5 | -5.7% | 3,545,600 |
| 2015/12/21 | 119.4 | 121.3 | 112.7 | 113.5 | -10.3 | -8.3% | 2,737,600 |
| 2015/12/18 | 128.1 | 133.6 | 122.6 | 123.8 | -9.6 | -7.2% | 5,267,200 |
| 2015/12/17 | 142.3 | 149.1 | 131.4 | 133.4 | +6.7 | +5.3% | 16,955,200 |
| 2015/12/16 | 133.4 | 146.9 | 125.8 | 126.7 | -4.6 | -3.5% | 11,780,800 |
2001～
2050
件表示中 / 2054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 | 173,900円 | +39.8% | +223.4% | 0.13% | 78.76倍 | 30.21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 |
| 電通総研 | 540,000円 | +7.3% | +5.9% | 2.00% | 22.38倍 | 4.24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 |
| マネフォワード | 589,600円 | +30.0% | - | 0.00% | - | 11.55倍 |
|
中小企業向け業務ソフトのＳａａＳ、決済等のフィンテックに注力。個人向け資産管理アプリも |
| メルカリ | 191,800円 | +10.4% | - | 0.00% | 26.16倍 | 5.09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 |
| ビジョナル | 788,000円 | +18.0% | +13.5% | 0.00% | 28.28倍 | 6.69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 |
市場注目の銘柄
チャート関連のコラム
