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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 3,650 | 3,710 | 3,595 | 3,655 | +60 | +1.7% | 493,400 |
| 2021/10/29 | 3,665 | 3,680 | 3,570 | 3,595 | -15 | -0.4% | 814,700 |
| 2021/10/28 | 3,470 | 3,650 | 3,470 | 3,610 | +130 | +3.7% | 1,954,500 |
| 2021/10/27 | 3,480 | 3,480 | 3,405 | 3,480 | -10 | -0.3% | 430,300 |
| 2021/10/26 | 3,470 | 3,515 | 3,435 | 3,490 | +80 | +2.3% | 467,300 |
| 2021/10/25 | 3,375 | 3,420 | 3,335 | 3,410 | +30 | +0.9% | 376,600 |
| 2021/10/22 | 3,400 | 3,455 | 3,310 | 3,380 | +30 | +0.9% | 682,800 |
| 2021/10/21 | 3,345 | 3,400 | 3,325 | 3,350 | -55 | -1.6% | 544,700 |
| 2021/10/20 | 3,450 | 3,510 | 3,390 | 3,405 | -10 | -0.3% | 779,200 |
| 2021/10/19 | 3,300 | 3,415 | 3,250 | 3,415 | +175 | +5.4% | 762,000 |
| 2021/10/18 | 3,350 | 3,350 | 3,215 | 3,240 | -165 | -4.8% | 850,800 |
| 2021/10/15 | 3,325 | 3,405 | 3,255 | 3,405 | +150 | +4.6% | 1,000,200 |
| 2021/10/14 | 3,250 | 3,325 | 3,185 | 3,255 | +75 | +2.4% | 961,500 |
| 2021/10/13 | 3,260 | 3,305 | 3,180 | 3,180 | -50 | -1.5% | 1,009,900 |
| 2021/10/12 | 3,390 | 3,405 | 3,210 | 3,230 | -220 | -6.4% | 1,581,300 |
| 2021/10/11 | 3,320 | 3,490 | 3,200 | 3,450 | +70 | +2.1% | 1,304,700 |
| 2021/10/08 | 3,440 | 3,495 | 3,350 | 3,380 | -15 | -0.4% | 1,221,300 |
| 2021/10/07 | 3,375 | 3,550 | 3,320 | 3,395 | +90 | +2.7% | 1,397,000 |
| 2021/10/06 | 3,500 | 3,520 | 3,280 | 3,305 | -175 | -5% | 1,682,900 |
| 2021/10/05 | 3,505 | 3,525 | 3,320 | 3,480 | -120 | -3.3% | 2,493,600 |
| 2021/10/04 | 3,795 | 3,795 | 3,570 | 3,600 | -230 | -6% | 1,886,200 |
| 2021/10/01 | 3,945 | 4,015 | 3,805 | 3,830 | -125 | -3.2% | 1,379,600 |
| 2021/09/30 | 4,185 | 4,200 | 3,915 | 3,955 | -285 | -6.7% | 1,845,800 |
| 2021/09/29 | 4,255 | 4,360 | 4,185 | 4,240 | -120 | -2.8% | 1,135,800 |
| 2021/09/28 | 4,505 | 4,530 | 4,340 | 4,360 | -240 | -5.2% | 1,248,100 |
| 2021/09/27 | 4,640 | 4,680 | 4,545 | 4,600 | -75 | -1.6% | 731,000 |
| 2021/09/24 | 4,640 | 4,715 | 4,575 | 4,675 | +170 | +3.8% | 943,700 |
| 2021/09/22 | 4,675 | 4,740 | 4,410 | 4,505 | -140 | -3% | 1,604,300 |
| 2021/09/21 | 4,345 | 4,690 | 4,325 | 4,645 | +90 | +2% | 1,767,800 |
| 2021/09/17 | 4,590 | 4,700 | 4,505 | 4,555 | ±0 | ±0% | 5,606,700 |
| 2021/09/16 | 4,750 | 4,750 | 4,505 | 4,555 | -130 | -2.8% | 1,878,300 |
| 2021/09/15 | 4,555 | 4,775 | 4,535 | 4,685 | +160 | +3.5% | 1,927,000 |
| 2021/09/14 | 4,560 | 4,565 | 4,365 | 4,525 | -55 | -1.2% | 1,521,000 |
| 2021/09/13 | 4,555 | 4,615 | 4,435 | 4,580 | +70 | +1.6% | 1,182,000 |
| 2021/09/10 | 4,395 | 4,510 | 4,280 | 4,510 | +120 | +2.7% | 1,847,400 |
| 2021/09/09 | 3,945 | 4,395 | 3,940 | 4,390 | +405 | +10.2% | 2,393,500 |
| 2021/09/08 | 3,980 | 4,045 | 3,945 | 3,985 | +90 | +2.3% | 1,208,100 |
| 2021/09/07 | 3,945 | 3,965 | 3,820 | 3,895 | -20 | -0.5% | 669,300 |
| 2021/09/06 | 3,855 | 3,925 | 3,845 | 3,915 | +165 | +4.4% | 1,011,700 |
| 2021/09/03 | 3,755 | 3,800 | 3,660 | 3,750 | -60 | -1.6% | 1,066,500 |
| 2021/09/02 | 3,795 | 3,860 | 3,760 | 3,810 | +5 | +0.1% | 853,200 |
| 2021/09/01 | 3,960 | 3,975 | 3,765 | 3,805 | -85 | -2.2% | 1,487,500 |
| 2021/08/31 | 3,750 | 3,985 | 3,740 | 3,890 | +195 | +5.3% | 1,657,100 |
| 2021/08/30 | 3,690 | 3,715 | 3,595 | 3,695 | +90 | +2.5% | 1,313,400 |
| 2021/08/27 | 3,610 | 3,730 | 3,580 | 3,605 | -45 | -1.2% | 1,254,500 |
| 2021/08/26 | 3,805 | 3,805 | 3,615 | 3,650 | -185 | -4.8% | 1,549,100 |
| 2021/08/25 | 4,055 | 4,100 | 3,765 | 3,835 | -160 | -4% | 2,200,500 |
| 2021/08/24 | 3,910 | 4,015 | 3,875 | 3,995 | +155 | +4% | 2,263,600 |
| 2021/08/23 | 3,705 | 3,860 | 3,645 | 3,840 | +265 | +7.4% | 2,361,400 |
| 2021/08/20 | 3,490 | 3,705 | 3,485 | 3,575 | +145 | +4.2% | 2,120,800 |
751～
800
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
