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 |
|---|---|---|---|---|---|---|---|
| 2016/11/02 | 174.5 | 174.8 | 166.6 | 169.4 | -8 | -4.5% | 585,600 |
| 2016/11/01 | 176.9 | 178.3 | 176.3 | 177.4 | -0.5 | -0.3% | 212,800 |
| 2016/10/31 | 181.9 | 182.1 | 177.4 | 177.9 | +1 | +0.6% | 236,800 |
| 2016/10/28 | 180.6 | 181.1 | 176.3 | 176.9 | -3.5 | -1.9% | 291,200 |
| 2016/10/27 | 178.1 | 181.6 | 177.5 | 180.4 | -0.1 | -0.1% | 238,400 |
| 2016/10/26 | 175.4 | 181 | 173.5 | 180.5 | +6.4 | +3.7% | 388,800 |
| 2016/10/25 | 181.5 | 182.8 | 171.3 | 174.1 | -5.7 | -3.2% | 1,109,600 |
| 2016/10/24 | 183.4 | 185.4 | 178.5 | 179.8 | +0.2 | +0.1% | 866,400 |
| 2016/10/21 | 185.6 | 187.8 | 177.9 | 179.6 | -6.2 | -3.3% | 1,179,200 |
| 2016/10/20 | 186.9 | 191.4 | 184 | 185.8 | -2.8 | -1.5% | 1,017,600 |
| 2016/10/19 | 184.1 | 189.1 | 180.4 | 188.6 | +1.7 | +0.9% | 1,156,000 |
| 2016/10/18 | 186.1 | 188.5 | 181.4 | 186.9 | +4.8 | +2.6% | 1,286,400 |
| 2016/10/17 | 175.6 | 186.8 | 173.1 | 182.1 | +7.7 | +4.4% | 1,239,200 |
| 2016/10/14 | 166.6 | 176.3 | 165 | 174.4 | +6.8 | +4.1% | 1,236,800 |
| 2016/10/13 | 164.8 | 168.8 | 158.8 | 167.6 | +1.3 | +0.8% | 684,800 |
| 2016/10/12 | 160.6 | 167 | 160.6 | 166.3 | +4.7 | +2.9% | 474,400 |
| 2016/10/11 | 167.5 | 171.4 | 160.6 | 161.6 | -3 | -1.8% | 1,288,000 |
| 2016/10/07 | 157.8 | 165.3 | 156.3 | 164.6 | +5.5 | +3.5% | 1,248,000 |
| 2016/10/06 | 159.1 | 163.5 | 155.3 | 159.1 | ±0 | ±0% | 1,272,800 |
| 2016/10/05 | 157.4 | 162.1 | 152.8 | 159.1 | +1.7 | +1.1% | 1,489,600 |
| 2016/10/04 | 151.6 | 168.1 | 149.4 | 157.4 | +14.3 | +10% | 5,644,800 |
| 2016/10/03 | 146.3 | 148.8 | 141.4 | 143.1 | -1.3 | -0.9% | 338,400 |
| 2016/09/30 | 147.5 | 150.6 | 141.5 | 144.4 | +4.4 | +3.1% | 1,182,400 |
| 2016/09/29 | 141.4 | 141.4 | 138.4 | 140 | -1.4 | -1% | 256,000 |
| 2016/09/28 | 141.1 | 143.4 | 137.5 | 141.4 | +1.3 | +0.9% | 184,800 |
| 2016/09/27 | 136.6 | 140.6 | 136.2 | 140.1 | +3.8 | +2.8% | 363,200 |
| 2016/09/26 | 139.7 | 139.7 | 136.3 | 136.3 | -3 | -2.2% | 185,600 |
| 2016/09/23 | 137.9 | 139.3 | 137.9 | 139.3 | +1.8 | +1.3% | 120,000 |
| 2016/09/21 | 134.8 | 137.5 | 134.8 | 137.5 | +3.1 | +2.3% | 108,800 |
| 2016/09/20 | 135.4 | 135.5 | 134.4 | 134.4 | -1 | -0.7% | 72,000 |
| 2016/09/16 | 135.6 | 138.6 | 133.4 | 135.4 | +0.1 | +0.1% | 176,000 |
| 2016/09/15 | 133.8 | 135.9 | 133.4 | 135.3 | +0.2 | +0.1% | 67,200 |
| 2016/09/14 | 135.5 | 137 | 134.4 | 135.1 | -3.5 | -2.5% | 105,600 |
| 2016/09/13 | 134.6 | 138.6 | 134.6 | 138.6 | +5 | +3.7% | 220,800 |
| 2016/09/12 | 137.5 | 137.5 | 132.6 | 133.6 | -6 | -4.3% | 302,400 |
| 2016/09/09 | 142.8 | 142.8 | 139.2 | 139.6 | -1.3 | -0.9% | 174,400 |
| 2016/09/08 | 143.4 | 143.5 | 140.7 | 140.9 | -2.2 | -1.5% | 216,000 |
| 2016/09/07 | 143.8 | 143.8 | 140.3 | 143.1 | -0.7 | -0.5% | 196,800 |
| 2016/09/06 | 140.3 | 144.1 | 139.5 | 143.8 | +3.9 | +2.8% | 318,400 |
| 2016/09/05 | 137.5 | 140.1 | 137.5 | 139.9 | +3.6 | +2.6% | 195,200 |
| 2016/09/02 | 137.5 | 138.7 | 136.3 | 136.3 | -2 | -1.4% | 236,800 |
| 2016/09/01 | 137.8 | 140.3 | 137.8 | 138.3 | +0.5 | +0.4% | 187,200 |
| 2016/08/31 | 137.9 | 138.8 | 135.6 | 137.8 | +0.9 | +0.7% | 252,800 |
| 2016/08/30 | 143.8 | 143.8 | 134.4 | 136.9 | -6.9 | -4.8% | 483,200 |
| 2016/08/29 | 145.3 | 146.1 | 142.4 | 143.8 | -2.1 | -1.4% | 294,400 |
| 2016/08/26 | 146.3 | 146.9 | 144.1 | 145.9 | -0.9 | -0.6% | 171,200 |
| 2016/08/25 | 148.3 | 148.3 | 145.3 | 146.8 | +1.2 | +0.8% | 158,400 |
| 2016/08/24 | 145.2 | 147.2 | 144.4 | 145.6 | -1.6 | -1.1% | 235,200 |
| 2016/08/23 | 143.8 | 149.7 | 143.1 | 147.2 | +3.8 | +2.6% | 684,800 |
| 2016/08/22 | 137.4 | 143.4 | 137.4 | 143.4 | +6 | +4.4% | 294,400 |
2151～
2200
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
