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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,975.5 | 2,027 | 1,962 | 1,989 | ±0 | ±0% | 565,300 |
| 2024/07/04 | 2,010 | 2,018 | 1,971 | 1,989 | -12.5 | -0.6% | 723,400 |
| 2024/07/03 | 2,000.5 | 2,027.5 | 1,997 | 2,001.5 | -6.5 | -0.3% | 907,900 |
| 2024/07/02 | 2,024 | 2,034 | 1,991 | 2,008 | -16 | -0.8% | 901,300 |
| 2024/07/01 | 2,064.5 | 2,070.5 | 2,002 | 2,024 | -58.5 | -2.8% | 1,093,700 |
| 2024/06/28 | 2,124.5 | 2,137.5 | 2,079 | 2,082.5 | -31.5 | -1.5% | 1,047,000 |
| 2024/06/27 | 2,094.5 | 2,135 | 2,090.5 | 2,114 | +14.5 | +0.7% | 782,500 |
| 2024/06/26 | 2,058 | 2,105.5 | 2,046.5 | 2,099.5 | +42 | +2% | 939,900 |
| 2024/06/25 | 2,017.5 | 2,063 | 2,012 | 2,057.5 | +10.5 | +0.5% | 701,800 |
| 2024/06/24 | 2,044 | 2,094 | 2,024 | 2,047 | +114.5 | +5.9% | 1,463,000 |
| 2024/06/21 | 1,933.5 | 1,954 | 1,914 | 1,932.5 | -3.5 | -0.2% | 575,400 |
| 2024/06/20 | 1,960 | 1,996.5 | 1,931.5 | 1,936 | -36.5 | -1.9% | 604,400 |
| 2024/06/19 | 1,981 | 2,020 | 1,952 | 1,972.5 | -7.5 | -0.4% | 1,462,200 |
| 2024/06/18 | 1,912 | 1,984.5 | 1,912 | 1,980 | +85.5 | +4.5% | 1,948,200 |
| 2024/06/17 | 1,850 | 1,905.5 | 1,836 | 1,894.5 | +45 | +2.4% | 970,600 |
| 2024/06/14 | 1,838 | 1,869 | 1,828.5 | 1,849.5 | -1 | -0.1% | 942,600 |
| 2024/06/13 | 1,829 | 1,904.5 | 1,818.5 | 1,850.5 | +80 | +4.5% | 1,702,600 |
| 2024/06/12 | 1,835 | 1,880.5 | 1,769 | 1,770.5 | -2 | -0.1% | 1,020,100 |
| 2024/06/11 | 1,754 | 1,791 | 1,727 | 1,772.5 | +17.5 | +1% | 639,800 |
| 2024/06/10 | 1,749.5 | 1,763.5 | 1,736 | 1,755 | -23.5 | -1.3% | 711,600 |
| 2024/06/07 | 1,750 | 1,781.5 | 1,741 | 1,778.5 | +31.5 | +1.8% | 717,700 |
| 2024/06/06 | 1,830 | 1,830 | 1,742 | 1,747 | -88.5 | -4.8% | 2,017,100 |
| 2024/06/05 | 1,850 | 1,880.5 | 1,830 | 1,835.5 | +6 | +0.3% | 1,166,500 |
| 2024/06/04 | 1,763 | 1,840 | 1,753.5 | 1,829.5 | +70 | +4% | 855,700 |
| 2024/06/03 | 1,808 | 1,814 | 1,750.5 | 1,759.5 | -24 | -1.3% | 661,000 |
| 2024/05/31 | 1,750 | 1,785 | 1,747 | 1,783.5 | +59 | +3.4% | 1,202,600 |
| 2024/05/30 | 1,675 | 1,744 | 1,674 | 1,724.5 | +31.5 | +1.9% | 718,500 |
| 2024/05/29 | 1,750 | 1,753 | 1,689.5 | 1,693 | -57 | -3.3% | 1,303,200 |
| 2024/05/28 | 1,767.5 | 1,789 | 1,740.5 | 1,750 | ±0 | ±0% | 835,800 |
| 2024/05/27 | 1,764 | 1,774 | 1,738.5 | 1,750 | +0.5 | ±0% | 690,700 |
| 2024/05/24 | 1,728 | 1,777 | 1,721.5 | 1,749.5 | -0.5 | ±0% | 961,800 |
| 2024/05/23 | 1,774.5 | 1,777 | 1,708.5 | 1,750 | -35.5 | -2% | 1,180,700 |
| 2024/05/22 | 1,770 | 1,791.5 | 1,746.5 | 1,785.5 | +8 | +0.5% | 708,600 |
| 2024/05/21 | 1,820 | 1,845.5 | 1,770 | 1,777.5 | -40 | -2.2% | 863,300 |
| 2024/05/20 | 1,775 | 1,821.5 | 1,748 | 1,817.5 | +7.5 | +0.4% | 856,100 |
| 2024/05/17 | 1,828 | 1,844.5 | 1,785 | 1,810 | -51 | -2.7% | 748,400 |
| 2024/05/16 | 1,892.5 | 1,910 | 1,825 | 1,861 | -22 | -1.2% | 1,150,000 |
| 2024/05/15 | 2,056.5 | 2,059 | 1,806 | 1,883 | +76.5 | +4.2% | 2,810,800 |
| 2024/05/14 | 1,756 | 1,814 | 1,752.5 | 1,806.5 | +75 | +4.3% | 1,255,700 |
| 2024/05/13 | 1,730 | 1,747 | 1,724.5 | 1,731.5 | -8 | -0.5% | 485,700 |
| 2024/05/10 | 1,762 | 1,769 | 1,724 | 1,739.5 | -25.5 | -1.4% | 761,400 |
| 2024/05/09 | 1,780 | 1,793.5 | 1,752.5 | 1,765 | -19.5 | -1.1% | 973,200 |
| 2024/05/08 | 1,766 | 1,818 | 1,763.5 | 1,784.5 | +19 | +1.1% | 1,524,800 |
| 2024/05/07 | 1,738.5 | 1,775 | 1,730.5 | 1,765.5 | +160.5 | +10% | 1,670,100 |
| 2024/05/02 | 1,650 | 1,668.5 | 1,602 | 1,605 | -32.5 | -2% | 1,165,100 |
| 2024/05/01 | 1,621 | 1,649.5 | 1,611 | 1,637.5 | +23 | +1.4% | 795,200 |
| 2024/04/30 | 1,603.5 | 1,627 | 1,588 | 1,614.5 | +48 | +3.1% | 1,117,200 |
| 2024/04/26 | 1,545 | 1,570 | 1,522 | 1,566.5 | +9.5 | +0.6% | 1,371,600 |
| 2024/04/25 | 1,590 | 1,590.5 | 1,551 | 1,557 | -51.5 | -3.2% | 1,054,600 |
| 2024/04/24 | 1,643 | 1,643 | 1,600 | 1,608.5 | -5 | -0.3% | 1,022,300 |
201～
250
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
