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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,885.5 | 1,904 | 1,852 | 1,880 | -45.5 | -2.4% | 573,800 |
| 2025/04/03 | 1,882 | 1,952.5 | 1,882 | 1,925.5 | -19.5 | -1% | 641,600 |
| 2025/04/02 | 1,940 | 1,967 | 1,920.5 | 1,945 | +20.5 | +1.1% | 677,200 |
| 2025/04/01 | 2,025 | 2,025 | 1,924.5 | 1,924.5 | -75.5 | -3.8% | 714,700 |
| 2025/03/31 | 1,991.5 | 2,006.5 | 1,960 | 2,000 | -27 | -1.3% | 605,200 |
| 2025/03/28 | 2,029 | 2,045.5 | 2,010.5 | 2,027 | -14 | -0.7% | 385,400 |
| 2025/03/27 | 2,000 | 2,041 | 2,000 | 2,041 | -0.5 | ±0% | 468,600 |
| 2025/03/26 | 2,072 | 2,074 | 2,029.5 | 2,041.5 | +1.5 | +0.1% | 486,500 |
| 2025/03/25 | 2,038 | 2,069.5 | 2,023 | 2,040 | -0.5 | ±0% | 446,200 |
| 2025/03/24 | 2,045.5 | 2,069 | 2,028.5 | 2,040.5 | +9.5 | +0.5% | 395,200 |
| 2025/03/21 | 2,010 | 2,052 | 1,999 | 2,031 | +13.5 | +0.7% | 763,300 |
| 2025/03/19 | 2,057 | 2,058 | 2,015 | 2,017.5 | -30.5 | -1.5% | 497,900 |
| 2025/03/18 | 2,069 | 2,069 | 2,028 | 2,048 | -4.5 | -0.2% | 568,100 |
| 2025/03/17 | 1,974.5 | 2,059.5 | 1,940 | 2,052.5 | +131.5 | +6.8% | 1,292,500 |
| 2025/03/14 | 1,900 | 1,928.5 | 1,883.5 | 1,921 | +10.5 | +0.5% | 508,300 |
| 2025/03/13 | 1,966 | 1,982 | 1,910.5 | 1,910.5 | -26 | -1.3% | 648,900 |
| 2025/03/12 | 1,883 | 1,951.5 | 1,881.5 | 1,936.5 | +87 | +4.7% | 1,287,500 |
| 2025/03/11 | 1,850.5 | 1,869.5 | 1,781 | 1,849.5 | -24 | -1.3% | 1,407,700 |
| 2025/03/10 | 1,862 | 1,897 | 1,861.5 | 1,873.5 | +15.5 | +0.8% | 547,400 |
| 2025/03/07 | 1,858.5 | 1,886.5 | 1,846 | 1,858 | -73 | -3.8% | 803,600 |
| 2025/03/06 | 1,915 | 1,938 | 1,894 | 1,931 | +51 | +2.7% | 876,100 |
| 2025/03/05 | 1,898 | 1,928 | 1,877.5 | 1,880 | -0.5 | ±0% | 1,085,700 |
| 2025/03/04 | 1,877 | 1,887.5 | 1,840 | 1,880.5 | -28 | -1.5% | 946,200 |
| 2025/03/03 | 1,906.5 | 1,936 | 1,880 | 1,908.5 | +19.5 | +1% | 786,400 |
| 2025/02/28 | 1,963 | 1,976.5 | 1,870.5 | 1,889 | -113 | -5.6% | 1,610,500 |
| 2025/02/27 | 2,048 | 2,051.5 | 1,995 | 2,002 | -18 | -0.9% | 631,800 |
| 2025/02/26 | 2,042 | 2,045 | 1,994 | 2,020 | -29.5 | -1.4% | 925,800 |
| 2025/02/25 | 2,103 | 2,103 | 2,022.5 | 2,049.5 | -84 | -3.9% | 1,202,800 |
| 2025/02/21 | 2,112.5 | 2,153 | 2,103.5 | 2,133.5 | -13.5 | -0.6% | 991,000 |
| 2025/02/20 | 2,117 | 2,163.5 | 2,112.5 | 2,147 | +18.5 | +0.9% | 907,300 |
| 2025/02/19 | 2,100 | 2,148.5 | 2,092 | 2,128.5 | +37.5 | +1.8% | 717,800 |
| 2025/02/18 | 2,050 | 2,169 | 2,034 | 2,091 | +9.5 | +0.5% | 1,443,000 |
| 2025/02/17 | 2,132 | 2,203 | 2,081.5 | 2,081.5 | -30 | -1.4% | 1,761,400 |
| 2025/02/14 | 2,026 | 2,136 | 2,001 | 2,111.5 | +86.5 | +4.3% | 3,079,700 |
| 2025/02/13 | 2,045 | 2,050 | 2,005 | 2,025 | -20 | -1% | 1,060,400 |
| 2025/02/12 | 2,040 | 2,067 | 2,032 | 2,045 | +20.5 | +1% | 967,700 |
| 2025/02/10 | 1,977 | 2,039.5 | 1,972.5 | 2,024.5 | +53.5 | +2.7% | 920,900 |
| 2025/02/07 | 1,970 | 1,985 | 1,941 | 1,971 | -10.5 | -0.5% | 649,500 |
| 2025/02/06 | 1,974 | 1,993 | 1,957.5 | 1,981.5 | +28 | +1.4% | 680,300 |
| 2025/02/05 | 1,955 | 1,969.5 | 1,936.5 | 1,953.5 | +25.5 | +1.3% | 502,400 |
| 2025/02/04 | 1,955 | 1,968.5 | 1,923 | 1,928 | -6.5 | -0.3% | 776,600 |
| 2025/02/03 | 1,926 | 1,942.5 | 1,913 | 1,934.5 | -10.5 | -0.5% | 778,200 |
| 2025/01/31 | 1,950 | 1,967.5 | 1,939 | 1,945 | +9.5 | +0.5% | 755,300 |
| 2025/01/30 | 1,930 | 1,941 | 1,920 | 1,935.5 | -9 | -0.5% | 596,900 |
| 2025/01/29 | 1,920 | 1,961.5 | 1,917 | 1,944.5 | +43.5 | +2.3% | 817,000 |
| 2025/01/28 | 1,846 | 1,908.5 | 1,828 | 1,901 | +70 | +3.8% | 633,900 |
| 2025/01/27 | 1,877 | 1,881 | 1,823 | 1,831 | -22 | -1.2% | 777,700 |
| 2025/01/24 | 1,807.5 | 1,861 | 1,805.5 | 1,853 | +61 | +3.4% | 1,055,800 |
| 2025/01/23 | 1,800 | 1,809 | 1,781.5 | 1,792 | +6 | +0.3% | 548,600 |
| 2025/01/22 | 1,806 | 1,813 | 1,768 | 1,786 | -2.5 | -0.1% | 503,900 |
1～
50
件表示中 / 2275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 | 188,000円 | +26.3% | +67.7% | 0.22% | 46.59倍 | 20.37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 |
| 東 映 | 496,500円 | +0.2% | -1.7% | 0.36% | 22.94倍 | 1.25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 |
| メルカリ | 215,900円 | +6.7% | +33.6% | 0.00% | 24.74倍 | 4.41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 |
| スカパーＪＳＡ | 113,800円 | +1.8% | +2.5% | 2.37% | 16.97倍 | 1.17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 |
| ＧＭＯ | 297,300円 | +6.3% | +28.0% | 1.51% | 17.16倍 | 3.58倍 |
|
上場子会社９社を持つ総合ネットグループ。インフラ、金融が中核。暗号資産、広告メディアも |
市場注目の銘柄
チャート関連のコラム
