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 |
|---|---|---|---|---|---|---|---|
| 2025/11/04 | 1,240 | 1,246 | 1,220 | 1,236 | -11 | -0.9% | 1,489,900 |
| 2025/10/31 | 1,252.5 | 1,255.5 | 1,234 | 1,247 | +9 | +0.7% | 1,182,600 |
| 2025/10/30 | 1,255.5 | 1,262.5 | 1,235.5 | 1,238 | -27.5 | -2.2% | 1,152,400 |
| 2025/10/29 | 1,297.5 | 1,301.5 | 1,248 | 1,265.5 | -27 | -2.1% | 1,079,200 |
| 2025/10/28 | 1,320 | 1,323.5 | 1,286.5 | 1,292.5 | -25 | -1.9% | 1,231,200 |
| 2025/10/27 | 1,309.5 | 1,329.5 | 1,307.5 | 1,317.5 | +18 | +1.4% | 1,245,600 |
| 2025/10/24 | 1,277.5 | 1,306.5 | 1,265.5 | 1,299.5 | +26.5 | +2.1% | 1,181,600 |
| 2025/10/23 | 1,281 | 1,291 | 1,273 | 1,273 | +1 | +0.1% | 1,037,200 |
| 2025/10/22 | 1,275 | 1,286.5 | 1,271.5 | 1,272 | +7.5 | +0.6% | 933,100 |
| 2025/10/21 | 1,270 | 1,276.5 | 1,256 | 1,264.5 | +13 | +1% | 1,387,900 |
| 2025/10/20 | 1,244.5 | 1,269 | 1,243 | 1,251.5 | +30 | +2.5% | 1,434,500 |
| 2025/10/17 | 1,225.5 | 1,233.5 | 1,207.5 | 1,221.5 | -2 | -0.2% | 1,042,600 |
| 2025/10/16 | 1,221 | 1,237 | 1,213.5 | 1,223.5 | +16 | +1.3% | 1,179,000 |
| 2025/10/15 | 1,220 | 1,229.5 | 1,196.5 | 1,207.5 | -12.5 | -1% | 1,416,600 |
| 2025/10/14 | 1,218 | 1,238 | 1,195.5 | 1,220 | -25 | -2% | 1,950,100 |
| 2025/10/10 | 1,255 | 1,262 | 1,242 | 1,245 | -19 | -1.5% | 1,164,900 |
| 2025/10/09 | 1,261.5 | 1,272 | 1,242 | 1,264 | -5 | -0.4% | 1,465,700 |
| 2025/10/08 | 1,280 | 1,283 | 1,259 | 1,269 | -15 | -1.2% | 920,200 |
| 2025/10/07 | 1,301 | 1,301 | 1,274.5 | 1,284 | ±0 | ±0% | 689,500 |
| 2025/10/06 | 1,317 | 1,317 | 1,280 | 1,284 | +4 | +0.3% | 1,268,900 |
| 2025/10/03 | 1,273 | 1,287 | 1,264 | 1,280 | +5.5 | +0.4% | 1,313,200 |
| 2025/10/02 | 1,293.5 | 1,315.5 | 1,208.5 | 1,274.5 | -38 | -2.9% | 1,190,900 |
| 2025/10/01 | 1,333 | 1,334 | 1,301 | 1,312.5 | -45.5 | -3.4% | 1,256,800 |
| 2025/09/30 | 1,357 | 1,368 | 1,339 | 1,358 | -10 | -0.7% | 1,456,600 |
| 2025/09/29 | 1,395 | 1,395 | 1,360.5 | 1,368 | -19.5 | -1.4% | 960,300 |
| 2025/09/26 | 1,356.5 | 1,392.8 | 1,356.5 | 1,387.5 | +21 | +1.5% | 1,573,000 |
| 2025/09/25 | 1,344.8 | 1,373.5 | 1,337.5 | 1,366.5 | +29 | +2.2% | 1,615,200 |
| 2025/09/24 | 1,322 | 1,346.5 | 1,311 | 1,337.5 | -14 | -1% | 1,685,000 |
| 2025/09/22 | 1,350.8 | 1,361.8 | 1,341.3 | 1,351.5 | +16 | +1.2% | 1,458,200 |
| 2025/09/19 | 1,350 | 1,357.8 | 1,330 | 1,335.5 | -4.8 | -0.4% | 2,582,600 |
| 2025/09/18 | 1,310 | 1,359.5 | 1,308 | 1,340.3 | +26.8 | +2% | 1,753,600 |
| 2025/09/17 | 1,324.5 | 1,332.5 | 1,308.8 | 1,313.5 | -10.5 | -0.8% | 1,156,000 |
| 2025/09/16 | 1,370 | 1,370 | 1,308 | 1,324 | -51 | -3.7% | 2,468,400 |
| 2025/09/12 | 1,375 | 1,382 | 1,365.3 | 1,375 | +5.8 | +0.4% | 1,652,200 |
| 2025/09/11 | 1,353.5 | 1,373.3 | 1,347.5 | 1,369.3 | +13.3 | +1% | 1,129,400 |
| 2025/09/10 | 1,358.8 | 1,363.5 | 1,345.5 | 1,356 | -8.5 | -0.6% | 1,025,000 |
| 2025/09/09 | 1,363 | 1,381.3 | 1,355.8 | 1,364.5 | +4.8 | +0.3% | 1,301,000 |
| 2025/09/08 | 1,365 | 1,375 | 1,345 | 1,359.8 | +9.8 | +0.7% | 1,473,800 |
| 2025/09/05 | 1,349.5 | 1,352.5 | 1,323.8 | 1,350 | +35 | +2.7% | 2,060,800 |
| 2025/09/04 | 1,297.5 | 1,318.8 | 1,293.3 | 1,315 | +35.8 | +2.8% | 1,507,000 |
| 2025/09/03 | 1,272 | 1,292.5 | 1,256.8 | 1,279.3 | -0.8 | -0.1% | 1,359,600 |
| 2025/09/02 | 1,295.3 | 1,304.3 | 1,274 | 1,280 | -28 | -2.1% | 1,525,200 |
| 2025/09/01 | 1,301.3 | 1,323.5 | 1,293 | 1,308 | -7.5 | -0.6% | 1,019,800 |
| 2025/08/29 | 1,311.5 | 1,328.5 | 1,308.3 | 1,315.5 | +6.3 | +0.5% | 1,116,200 |
| 2025/08/28 | 1,319.5 | 1,337.5 | 1,287.5 | 1,309.3 | +27 | +2.1% | 2,477,200 |
| 2025/08/27 | 1,300 | 1,310.8 | 1,267.8 | 1,282.3 | -37 | -2.8% | 2,137,200 |
| 2025/08/26 | 1,314 | 1,319.3 | 1,302.5 | 1,319.3 | +1.3 | +0.1% | 1,376,200 |
| 2025/08/25 | 1,325 | 1,332.8 | 1,313 | 1,318 | +11.3 | +0.9% | 1,136,000 |
| 2025/08/22 | 1,310.3 | 1,314.5 | 1,298.5 | 1,306.8 | -2.3 | -0.2% | 833,400 |
| 2025/08/21 | 1,322.3 | 1,323 | 1,304.8 | 1,309 | -9.3 | -0.7% | 1,013,800 |
1～
50
件表示中 / 2418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 | 123,600円 | +21.5% | +46.8% | 0.26% | 38.12倍 | 20.28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 |
| 電通総研 | 752,000円 | +10.1% | +11.4% | 1.54% | 30.20倍 | 5.16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 | 152,700円 | +3.1% | +15.4% | 2.49% | 20.61倍 | 1.54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 |
| 東 映 | 558,000円 | -4.3% | -16.2% | 0.22% | 24.05倍 | 1.32倍 |
|
映画製作・興行収入中位。アニメ、実写戦隊ものに強み。テレ朝と株持ち合い、同局ドラマ制作も |
| ビジョナル | 1,010,000円 | +23.8% | +3.6% | 0.00% | 25.21倍 | 6.03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
