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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,958 | 2,013 | 1,940.5 | 1,964 | +6 | +0.3% | 908,100 |
| 2024/11/20 | 2,010.5 | 2,025 | 1,950.5 | 1,958 | -65 | -3.2% | 1,418,300 |
| 2024/11/19 | 2,122 | 2,156.5 | 2,012 | 2,023 | -120.5 | -5.6% | 1,458,000 |
| 2024/11/18 | 2,112 | 2,186.5 | 2,087.5 | 2,143.5 | -18.5 | -0.9% | 1,084,700 |
| 2024/11/15 | 2,084.5 | 2,195 | 2,050 | 2,162 | +27.5 | +1.3% | 1,858,200 |
| 2024/11/14 | 2,116 | 2,219.5 | 2,093.5 | 2,134.5 | +118.5 | +5.9% | 2,504,200 |
| 2024/11/13 | 2,010 | 2,026 | 1,988 | 2,016 | -2.5 | -0.1% | 1,246,000 |
| 2024/11/12 | 2,075 | 2,100.5 | 2,015.5 | 2,018.5 | -59.5 | -2.9% | 881,200 |
| 2024/11/11 | 2,072 | 2,082 | 2,043 | 2,078 | +8.5 | +0.4% | 567,500 |
| 2024/11/08 | 2,063 | 2,118 | 2,040 | 2,069.5 | +56.5 | +2.8% | 733,800 |
| 2024/11/07 | 2,051 | 2,075.5 | 1,987 | 2,013 | -43.5 | -2.1% | 801,300 |
| 2024/11/06 | 2,058.5 | 2,066 | 2,016 | 2,056.5 | +2.5 | +0.1% | 439,300 |
| 2024/11/05 | 2,030.5 | 2,061.5 | 2,000.5 | 2,054 | +24 | +1.2% | 482,800 |
| 2024/11/01 | 2,031 | 2,069.5 | 2,010 | 2,030 | -40 | -1.9% | 450,600 |
| 2024/10/31 | 2,035.5 | 2,090 | 2,021 | 2,070 | +6.5 | +0.3% | 885,100 |
| 2024/10/30 | 2,068.5 | 2,080 | 2,027 | 2,063.5 | +8.5 | +0.4% | 673,700 |
| 2024/10/29 | 2,036 | 2,057 | 2,017.5 | 2,055 | +20 | +1% | 429,000 |
| 2024/10/28 | 2,024 | 2,071 | 2,015 | 2,035 | +22 | +1.1% | 508,000 |
| 2024/10/25 | 2,029.5 | 2,034 | 1,992 | 2,013 | -19.5 | -1% | 547,700 |
| 2024/10/24 | 2,001 | 2,049 | 1,986.5 | 2,032.5 | +18.5 | +0.9% | 715,400 |
| 2024/10/23 | 2,071.5 | 2,079 | 2,004 | 2,014 | -29.5 | -1.4% | 686,500 |
| 2024/10/22 | 2,069 | 2,073.5 | 2,012.5 | 2,043.5 | -63.5 | -3% | 735,100 |
| 2024/10/21 | 2,108 | 2,145 | 2,090 | 2,107 | ±0 | ±0% | 525,500 |
| 2024/10/18 | 2,100 | 2,149 | 2,093 | 2,107 | +23 | +1.1% | 682,400 |
| 2024/10/17 | 2,150 | 2,161 | 2,071.5 | 2,084 | -80.5 | -3.7% | 678,200 |
| 2024/10/16 | 2,223 | 2,225.5 | 2,153.5 | 2,164.5 | -76.5 | -3.4% | 808,200 |
| 2024/10/15 | 2,236 | 2,259.5 | 2,193.5 | 2,241 | +10.5 | +0.5% | 720,300 |
| 2024/10/11 | 2,197 | 2,250 | 2,181.5 | 2,230.5 | +66.5 | +3.1% | 701,400 |
| 2024/10/10 | 2,190.5 | 2,205 | 2,164 | 2,164 | -26.5 | -1.2% | 504,600 |
| 2024/10/09 | 2,150 | 2,213 | 2,150 | 2,190.5 | +54 | +2.5% | 531,100 |
| 2024/10/08 | 2,130 | 2,155.5 | 2,117.5 | 2,136.5 | -31.5 | -1.5% | 541,700 |
| 2024/10/07 | 2,185 | 2,211.5 | 2,156 | 2,168 | -16 | -0.7% | 577,300 |
| 2024/10/04 | 2,169 | 2,239.5 | 2,165 | 2,184 | +4.5 | +0.2% | 652,600 |
| 2024/10/03 | 2,165.5 | 2,197.5 | 2,127 | 2,179.5 | +64 | +3% | 925,300 |
| 2024/10/02 | 2,181 | 2,188.5 | 2,107 | 2,115.5 | -89.5 | -4.1% | 1,121,700 |
| 2024/10/01 | 2,229.5 | 2,249 | 2,169 | 2,205 | -31.5 | -1.4% | 718,900 |
| 2024/09/30 | 2,235 | 2,269.5 | 2,194 | 2,236.5 | -75 | -3.2% | 1,029,700 |
| 2024/09/27 | 2,323.5 | 2,335 | 2,292 | 2,311.5 | -12 | -0.5% | 530,400 |
| 2024/09/26 | 2,247 | 2,323.5 | 2,232.5 | 2,323.5 | +78.5 | +3.5% | 850,300 |
| 2024/09/25 | 2,252.5 | 2,275.5 | 2,225 | 2,245 | -14.5 | -0.6% | 637,800 |
| 2024/09/24 | 2,257 | 2,287 | 2,206.5 | 2,259.5 | +7 | +0.3% | 843,800 |
| 2024/09/20 | 2,312 | 2,329 | 2,227.5 | 2,252.5 | -21 | -0.9% | 893,600 |
| 2024/09/19 | 2,260.5 | 2,298 | 2,242 | 2,273.5 | +23.5 | +1% | 807,400 |
| 2024/09/18 | 2,254 | 2,320 | 2,235.5 | 2,250 | -1 | ±0% | 710,700 |
| 2024/09/17 | 2,254.5 | 2,261.5 | 2,195 | 2,251 | +6.5 | +0.3% | 974,500 |
| 2024/09/13 | 2,226 | 2,250 | 2,209.5 | 2,244.5 | +10 | +0.4% | 835,000 |
| 2024/09/12 | 2,235 | 2,253.5 | 2,208 | 2,234.5 | +73.5 | +3.4% | 931,400 |
| 2024/09/11 | 2,240 | 2,261 | 2,138 | 2,161 | -96.5 | -4.3% | 1,097,400 |
| 2024/09/10 | 2,330 | 2,338 | 2,210 | 2,257.5 | -51.5 | -2.2% | 1,251,700 |
| 2024/09/09 | 2,225 | 2,310.5 | 2,221 | 2,309 | +34 | +1.5% | 1,039,200 |
1～
50
件表示中 / 2187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 | 196,400円 | +26.3% | +67.7% | 0.21% | 48.67倍 | 21.28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 |
| フジＨＤ | 168,200円 | +5.6% | +3.1% | 2.97% | 12.14倍 | 0.41倍 |
|
フジサンケイグループ。若年層強い。視聴率は低迷中。音楽、通販、不動産など多角経営を推進 |
| ネットワン | 449,100円 | +7.3% | +8.6% | 0.96% | 24.75倍 | 4.52倍 |
|
通信・セキュリティなどＩＴインフラ構築強い。大手企業向け。米シスコ関連の取扱比率約５割 |
| 電通総研 | 521,000円 | +6.6% | -5.9% | 2.07% | 24.22倍 | 3.90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 | 206,800円 | +9.4% | +33.6% | 0.00% | 23.67倍 | 4.72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
