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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,730 | 1,755 | 1,693 | 1,713 | ±0 | ±0% | 1,710,600 |
| 2022/08/25 | 1,658 | 1,722 | 1,658 | 1,713 | +65 | +3.9% | 1,855,700 |
| 2022/08/24 | 1,610 | 1,679 | 1,591 | 1,648 | -21 | -1.3% | 2,437,300 |
| 2022/08/23 | 1,723 | 1,730 | 1,647 | 1,669 | -83 | -4.7% | 3,163,600 |
| 2022/08/22 | 1,783 | 1,804 | 1,739 | 1,752 | -87 | -4.7% | 2,434,900 |
| 2022/08/19 | 1,920 | 1,941 | 1,838 | 1,839 | -63 | -3.3% | 1,871,000 |
| 2022/08/18 | 1,946 | 1,958 | 1,877 | 1,902 | -105 | -5.2% | 2,256,100 |
| 2022/08/17 | 2,007 | 2,024 | 1,962 | 2,007 | -17 | -0.8% | 2,028,500 |
| 2022/08/16 | 1,950 | 2,030 | 1,931 | 2,024 | +114 | +6% | 2,560,200 |
| 2022/08/15 | 1,975 | 1,981 | 1,865 | 1,910 | -141 | -6.9% | 3,839,300 |
| 2022/08/12 | 1,968 | 2,053 | 1,961 | 2,051 | +117 | +6% | 1,773,400 |
| 2022/08/10 | 1,999 | 1,999 | 1,900 | 1,934 | -113 | -5.5% | 2,061,100 |
| 2022/08/09 | 1,970 | 2,063 | 1,956 | 2,047 | +68 | +3.4% | 1,792,900 |
| 2022/08/08 | 2,009 | 2,050 | 1,972 | 1,979 | -38 | -1.9% | 1,691,500 |
| 2022/08/05 | 2,037 | 2,056 | 1,988 | 2,017 | -8 | -0.4% | 1,195,400 |
| 2022/08/04 | 2,042 | 2,079 | 2,010 | 2,025 | +35 | +1.8% | 2,483,300 |
| 2022/08/03 | 1,921 | 2,027 | 1,904 | 1,990 | +109 | +5.8% | 3,192,500 |
| 2022/08/02 | 1,906 | 1,940 | 1,862 | 1,881 | -18 | -0.9% | 1,738,800 |
| 2022/08/01 | 1,829 | 1,909 | 1,813 | 1,899 | +42 | +2.3% | 1,909,100 |
| 2022/07/29 | 1,812 | 1,864 | 1,809 | 1,857 | +70 | +3.9% | 2,255,800 |
| 2022/07/28 | 1,780 | 1,832 | 1,766 | 1,787 | +53 | +3.1% | 1,944,400 |
| 2022/07/27 | 1,748 | 1,774 | 1,733 | 1,734 | -31 | -1.8% | 1,228,900 |
| 2022/07/26 | 1,679 | 1,765 | 1,671 | 1,765 | +70 | +4.1% | 1,844,800 |
| 2022/07/25 | 1,680 | 1,709 | 1,663 | 1,695 | -9 | -0.5% | 1,702,500 |
| 2022/07/22 | 1,723 | 1,735 | 1,642 | 1,704 | -58 | -3.3% | 2,867,300 |
| 2022/07/21 | 1,820 | 1,862 | 1,757 | 1,762 | -21 | -1.2% | 1,942,900 |
| 2022/07/20 | 1,789 | 1,800 | 1,749 | 1,783 | +52 | +3% | 1,519,800 |
| 2022/07/19 | 1,782 | 1,787 | 1,721 | 1,731 | -83 | -4.6% | 2,083,800 |
| 2022/07/15 | 1,740 | 1,838 | 1,729 | 1,814 | +81 | +4.7% | 2,750,000 |
| 2022/07/14 | 1,694 | 1,739 | 1,686 | 1,733 | -18 | -1% | 2,315,400 |
| 2022/07/13 | 1,761 | 1,780 | 1,722 | 1,751 | -10 | -0.6% | 1,454,200 |
| 2022/07/12 | 1,773 | 1,810 | 1,733 | 1,761 | -65 | -3.6% | 2,284,500 |
| 2022/07/11 | 1,911 | 1,925 | 1,822 | 1,826 | -58 | -3.1% | 2,353,100 |
| 2022/07/08 | 1,887 | 1,899 | 1,835 | 1,884 | +37 | +2% | 2,594,800 |
| 2022/07/07 | 1,832 | 1,878 | 1,795 | 1,847 | -9 | -0.5% | 2,854,200 |
| 2022/07/06 | 1,786 | 1,892 | 1,786 | 1,856 | +160 | +9.4% | 5,343,400 |
| 2022/07/05 | 1,750 | 1,773 | 1,693 | 1,696 | -24 | -1.4% | 3,181,600 |
| 2022/07/04 | 1,627 | 1,764 | 1,608 | 1,720 | +133 | +8.4% | 4,272,100 |
| 2022/07/01 | 1,600 | 1,657 | 1,568 | 1,587 | -12 | -0.8% | 2,293,900 |
| 2022/06/30 | 1,613 | 1,632 | 1,587 | 1,599 | -14 | -0.9% | 1,963,500 |
| 2022/06/29 | 1,560 | 1,616 | 1,549 | 1,613 | +2 | +0.1% | 1,923,300 |
| 2022/06/28 | 1,536 | 1,611 | 1,534 | 1,611 | +35 | +2.2% | 1,966,100 |
| 2022/06/27 | 1,518 | 1,607 | 1,508 | 1,576 | +44 | +2.9% | 2,881,300 |
| 2022/06/24 | 1,440 | 1,538 | 1,423 | 1,532 | +148 | +10.7% | 2,852,700 |
| 2022/06/23 | 1,325 | 1,394 | 1,315 | 1,384 | +77 | +5.9% | 1,876,000 |
| 2022/06/22 | 1,334 | 1,339 | 1,293 | 1,307 | -2 | -0.2% | 1,540,100 |
| 2022/06/21 | 1,282 | 1,319 | 1,272 | 1,309 | +47 | +3.7% | 1,322,200 |
| 2022/06/20 | 1,315 | 1,316 | 1,244 | 1,262 | -15 | -1.2% | 1,350,100 |
| 2022/06/17 | 1,310 | 1,332 | 1,261 | 1,277 | -60 | -4.5% | 3,866,600 |
| 2022/06/16 | 1,474 | 1,474 | 1,331 | 1,337 | -72 | -5.1% | 1,852,600 |
551～
600
件表示中 / 2188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 | 204,300円 | +26.3% | +67.7% | 0.20% | 50.63倍 | 22.14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 |
| ＢＩＰＲＯＧＹ | 431,800円 | +4.0% | +3.9% | 2.32% | 17.30倍 | 2.65倍 |
|
ＳＩ大手。旧日本ユニシス、大日本印刷持分会社。金融中心に空運、流通など幅広い業種と取引 |
| フジＨＤ | 171,000円 | +5.6% | +3.1% | 2.92% | 12.34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 | 449,000円 | +7.3% | +8.6% | 0.96% | 24.74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 | 538,000円 | +6.6% | -5.9% | 2.01% | 25.01倍 | 4.03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 |
市場注目の銘柄
チャート関連のコラム
