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 |
|---|---|---|---|---|---|---|---|
| 2022/08/22 | 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 |
| 2022/06/15 | 1,383 | 1,423 | 1,376 | 1,409 | -29 | -2% | 1,519,100 |
| 2022/06/14 | 1,380 | 1,442 | 1,361 | 1,438 | +3 | +0.2% | 2,009,400 |
| 2022/06/13 | 1,502 | 1,517 | 1,431 | 1,435 | -147 | -9.3% | 2,230,000 |
| 2022/06/10 | 1,590 | 1,637 | 1,576 | 1,582 | -39 | -2.4% | 2,070,300 |
651～
700
件表示中 / 2284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 | 213,800円 | +26.3% | +67.7% | 0.19% | 52.99倍 | 23.17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 |
| ＩＩＪ | 250,100円 | +13.0% | +5.8% | 1.40% | 21.48倍 | 3.39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 | 613,000円 | +11.4% | +9.0% | 1.89% | 24.93倍 | 4.38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 | 231,500円 | +6.7% | +33.6% | 0.00% | 26.53倍 | 4.73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 |
| ＧＭＯ | 342,300円 | +6.3% | +28.0% | 1.31% | 19.54倍 | 4.07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
