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 |
|---|---|---|---|---|---|---|---|
| 2025/06/27 | 1,168.5 | 1,170.5 | 1,137.8 | 1,157.3 | -1.8 | -0.2% | 1,166,200 |
| 2025/06/26 | 1,163.5 | 1,179.5 | 1,152 | 1,159 | +3.8 | +0.3% | 1,189,000 |
| 2025/06/25 | 1,163.3 | 1,163.5 | 1,145.8 | 1,155.3 | +1 | +0.1% | 968,400 |
| 2025/06/24 | 1,147.3 | 1,169.5 | 1,134.8 | 1,154.3 | +19.3 | +1.7% | 1,259,400 |
| 2025/06/23 | 1,130 | 1,135 | 1,120.8 | 1,135 | -10 | -0.9% | 915,800 |
| 2025/06/20 | 1,140.5 | 1,150.3 | 1,127.5 | 1,145 | -13.5 | -1.2% | 2,248,200 |
| 2025/06/19 | 1,164.5 | 1,190 | 1,154 | 1,158.5 | -6.8 | -0.6% | 964,200 |
| 2025/06/18 | 1,156 | 1,182 | 1,156 | 1,165.3 | +19.3 | +1.7% | 1,636,400 |
| 2025/06/17 | 1,155 | 1,164.8 | 1,144.5 | 1,146 | -6.8 | -0.6% | 996,400 |
| 2025/06/16 | 1,157.8 | 1,160.8 | 1,132.8 | 1,152.8 | -22.5 | -1.9% | 1,460,800 |
| 2025/06/13 | 1,199.3 | 1,199.3 | 1,156 | 1,175.3 | -11.3 | -0.9% | 1,894,800 |
| 2025/06/12 | 1,186 | 1,203.8 | 1,160.5 | 1,186.5 | +25.5 | +2.2% | 3,153,800 |
| 2025/06/11 | 1,149.5 | 1,161 | 1,139.3 | 1,161 | +23 | +2% | 1,188,400 |
| 2025/06/10 | 1,133 | 1,151 | 1,130.5 | 1,138 | +15.5 | +1.4% | 1,379,800 |
| 2025/06/09 | 1,116 | 1,127.5 | 1,107.8 | 1,122.5 | +0.5 | ±0% | 908,000 |
| 2025/06/06 | 1,135 | 1,140.5 | 1,113.8 | 1,122 | -18.5 | -1.6% | 1,248,200 |
| 2025/06/05 | 1,149.8 | 1,154.3 | 1,140.5 | 1,140.5 | -7.3 | -0.6% | 770,200 |
| 2025/06/04 | 1,148.5 | 1,158 | 1,133 | 1,147.8 | -1.3 | -0.1% | 1,380,600 |
| 2025/06/03 | 1,133 | 1,165.8 | 1,130 | 1,149 | +23.8 | +2.1% | 1,777,000 |
| 2025/06/02 | 1,141 | 1,167.5 | 1,119 | 1,125.3 | +9.3 | +0.8% | 1,737,200 |
| 2025/05/30 | 1,100.8 | 1,132.5 | 1,095 | 1,116 | +31.8 | +2.9% | 2,207,600 |
| 2025/05/29 | 1,088.5 | 1,093 | 1,075 | 1,084.3 | +11 | +1% | 922,800 |
| 2025/05/28 | 1,087.5 | 1,091.5 | 1,064.5 | 1,073.3 | -14.5 | -1.3% | 1,462,000 |
| 2025/05/27 | 1,085 | 1,094.5 | 1,084 | 1,087.8 | +0.5 | ±0% | 622,400 |
| 2025/05/26 | 1,066.3 | 1,106 | 1,064.3 | 1,087.3 | +31.5 | +3% | 2,003,200 |
| 2025/05/23 | 1,067.8 | 1,070 | 1,044.8 | 1,055.8 | +0.5 | ±0% | 1,070,400 |
| 2025/05/22 | 1,056 | 1,074.3 | 1,052.3 | 1,055.3 | -5.8 | -0.5% | 946,800 |
| 2025/05/21 | 1,080.3 | 1,082.5 | 1,055 | 1,061 | -28.5 | -2.6% | 1,484,800 |
| 2025/05/20 | 1,103 | 1,118 | 1,086 | 1,089.5 | -16.8 | -1.5% | 1,235,600 |
| 2025/05/19 | 1,088.3 | 1,115.3 | 1,081 | 1,106.3 | -7 | -0.6% | 1,679,400 |
| 2025/05/16 | 1,106 | 1,132.8 | 1,100.5 | 1,113.3 | +0.3 | ±0% | 1,820,000 |
| 2025/05/15 | 1,117.5 | 1,174.5 | 1,093.8 | 1,113 | -27.5 | -2.4% | 3,295,400 |
| 2025/05/14 | 1,144.8 | 1,189.3 | 1,091 | 1,140.5 | -11.3 | -1% | 4,929,200 |
| 2025/05/13 | 1,159.8 | 1,166.3 | 1,147.5 | 1,151.8 | +1.5 | +0.1% | 1,988,400 |
| 2025/05/12 | 1,167.5 | 1,173.5 | 1,141.5 | 1,150.3 | -13.5 | -1.2% | 1,145,000 |
| 2025/05/09 | 1,151.8 | 1,176 | 1,144 | 1,163.8 | +9.5 | +0.8% | 2,020,400 |
| 2025/05/08 | 1,120 | 1,172.5 | 1,119.8 | 1,154.3 | +43.5 | +3.9% | 2,711,400 |
| 2025/05/07 | 1,093.5 | 1,120 | 1,092.8 | 1,110.8 | +18.8 | +1.7% | 1,695,400 |
| 2025/05/02 | 1,086.8 | 1,103.5 | 1,077.5 | 1,092 | +8 | +0.7% | 1,441,000 |
| 2025/05/01 | 1,066.3 | 1,091.3 | 1,062.8 | 1,084 | +6.8 | +0.6% | 1,306,800 |
| 2025/04/30 | 1,087 | 1,093 | 1,068.3 | 1,077.3 | -20 | -1.8% | 1,370,800 |
| 2025/04/28 | 1,066.8 | 1,097.5 | 1,056.3 | 1,097.3 | +50 | +4.8% | 2,431,800 |
| 2025/04/25 | 1,058.3 | 1,063.8 | 1,043.8 | 1,047.3 | -1.5 | -0.1% | 1,009,400 |
| 2025/04/24 | 1,060 | 1,061.8 | 1,039 | 1,048.8 | -7 | -0.7% | 958,800 |
| 2025/04/23 | 1,077.5 | 1,077.5 | 1,047.8 | 1,055.8 | -5.8 | -0.5% | 1,108,200 |
| 2025/04/22 | 1,077.5 | 1,080 | 1,051.5 | 1,061.5 | -33 | -3% | 1,674,800 |
| 2025/04/21 | 1,076 | 1,102.8 | 1,074 | 1,094.5 | ±0 | ±0% | 1,288,200 |
| 2025/04/18 | 1,068 | 1,094.5 | 1,052.8 | 1,094.5 | +35.5 | +3.4% | 1,523,400 |
| 2025/04/17 | 1,035.5 | 1,064 | 1,028.3 | 1,059 | +14.8 | +1.4% | 1,289,400 |
| 2025/04/16 | 1,054.8 | 1,056 | 1,027.5 | 1,044.3 | -9.8 | -0.9% | 1,034,400 |
201～
250
件表示中 / 2532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 | 85,710円 | +22.7% | +56.6% | 0.40% | 25.08倍 | 12.43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 |
| ＤｅＮＡ | 262,550円 | -10.7% | -37.1% | 2.51% | 29.27倍 | 1.03倍 |
|
ゲームＳＮＳからスマホアプリに転換。任天堂と提携。ヘルスケア・医療も。傘下にプロ野球球団 |
| 沖縄セルラー | 337,500円 | +0.8% | +1.8% | 1.90% | 24.77倍 | 3.18倍 |
|
ＫＤＤＩ傘下の総合通信会社。沖縄県では携帯シェア５割と圧倒的。固定通信と併せて顧客開拓 |
| ビジョナル | 749,200円 | +23.8% | +3.6% | 0.00% | 18.74倍 | 3.93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 |
| Ｕ－ＮＥＸＴ | 160,300円 | +8.6% | +4.2% | 1.06% | 15.63倍 | 2.74倍 |
|
旧母体ＵＳＥＮが傘下の持株会社。店舗・施設向け音楽サービス、動画配信、電力小売り等展開 |
市場注目の銘柄
チャート関連のコラム
