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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 1,426 | 1,448 | 1,415 | 1,429 | +53 | +3.9% | 1,463,300 |
| 2022/10/13 | 1,427 | 1,434 | 1,375 | 1,376 | -45 | -3.2% | 1,160,100 |
| 2022/10/12 | 1,427 | 1,436 | 1,397 | 1,421 | -16 | -1.1% | 1,328,700 |
| 2022/10/11 | 1,442 | 1,457 | 1,392 | 1,437 | -50 | -3.4% | 1,721,700 |
| 2022/10/07 | 1,472 | 1,514 | 1,461 | 1,487 | -19 | -1.3% | 1,384,000 |
| 2022/10/06 | 1,473 | 1,540 | 1,464 | 1,506 | +42 | +2.9% | 2,249,600 |
| 2022/10/05 | 1,495 | 1,520 | 1,442 | 1,464 | -1 | -0.1% | 1,405,400 |
| 2022/10/04 | 1,417 | 1,471 | 1,409 | 1,465 | +88 | +6.4% | 1,643,300 |
| 2022/10/03 | 1,350 | 1,394 | 1,320 | 1,377 | +9 | +0.7% | 1,454,700 |
| 2022/09/30 | 1,395 | 1,407 | 1,355 | 1,368 | -46 | -3.3% | 1,413,600 |
| 2022/09/29 | 1,470 | 1,477 | 1,407 | 1,414 | -4 | -0.3% | 1,480,700 |
| 2022/09/28 | 1,426 | 1,464 | 1,388 | 1,418 | -3 | -0.2% | 1,367,700 |
| 2022/09/27 | 1,440 | 1,466 | 1,419 | 1,421 | ±0 | ±0% | 1,194,800 |
| 2022/09/26 | 1,435 | 1,453 | 1,412 | 1,421 | -40 | -2.7% | 1,675,300 |
| 2022/09/22 | 1,444 | 1,495 | 1,423 | 1,461 | -9 | -0.6% | 1,458,800 |
| 2022/09/21 | 1,485 | 1,505 | 1,438 | 1,470 | -39 | -2.6% | 1,393,100 |
| 2022/09/20 | 1,491 | 1,516 | 1,474 | 1,509 | +18 | +1.2% | 1,484,500 |
| 2022/09/16 | 1,549 | 1,549 | 1,486 | 1,491 | -73 | -4.7% | 1,877,400 |
| 2022/09/15 | 1,569 | 1,605 | 1,541 | 1,564 | +29 | +1.9% | 2,461,500 |
| 2022/09/14 | 1,520 | 1,574 | 1,512 | 1,535 | -101 | -6.2% | 2,219,600 |
| 2022/09/13 | 1,660 | 1,699 | 1,631 | 1,636 | -17 | -1% | 1,794,700 |
| 2022/09/12 | 1,650 | 1,654 | 1,598 | 1,653 | +43 | +2.7% | 1,475,100 |
| 2022/09/09 | 1,574 | 1,630 | 1,574 | 1,610 | +46 | +2.9% | 1,645,500 |
| 2022/09/08 | 1,610 | 1,624 | 1,550 | 1,564 | -8 | -0.5% | 1,408,900 |
| 2022/09/07 | 1,597 | 1,604 | 1,537 | 1,572 | -36 | -2.2% | 1,524,800 |
| 2022/09/06 | 1,628 | 1,660 | 1,600 | 1,608 | +6 | +0.4% | 1,483,200 |
| 2022/09/05 | 1,547 | 1,606 | 1,539 | 1,602 | +29 | +1.8% | 1,223,900 |
| 2022/09/02 | 1,582 | 1,593 | 1,529 | 1,573 | -18 | -1.1% | 1,729,700 |
| 2022/09/01 | 1,639 | 1,650 | 1,590 | 1,591 | -88 | -5.2% | 1,660,600 |
| 2022/08/31 | 1,655 | 1,684 | 1,630 | 1,679 | +18 | +1.1% | 1,519,400 |
| 2022/08/30 | 1,624 | 1,661 | 1,602 | 1,661 | +45 | +2.8% | 1,596,300 |
| 2022/08/29 | 1,619 | 1,644 | 1,609 | 1,616 | -97 | -5.7% | 1,969,900 |
| 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 |
701～
750
件表示中 / 2370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 | 261,300円 | +21.5% | +46.8% | 0.25% | 40.30倍 | 21.44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 |
| ＫＡＤＯＫＡＷＡ | 348,100円 | +5.0% | +5.4% | 0.86% | 44.81倍 | 2.05倍 |
|
出版大手ＫＡＤＯＫＡＷＡと動画サイト運営のドワンゴが統合。アニメ、ゲーム等にも注力 |
| ビジョナル | 1,201,500円 | +20.2% | +14.2% | 0.00% | 33.48倍 | 8.20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 |
| 電通総研 | 659,000円 | +10.1% | +11.4% | 1.76% | 26.47倍 | 4.52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 | 142,900円 | +3.1% | +15.4% | 2.66% | 19.29倍 | 1.44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 |
市場注目の銘柄
チャート関連のコラム
