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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 2022/06/09 | 1,521 | 1,634 | 1,515 | 1,621 | +107 | +7.1% | 2,096,800 |
| 2022/06/08 | 1,510 | 1,559 | 1,488 | 1,514 | +45 | +3.1% | 1,672,000 |
| 2022/06/07 | 1,523 | 1,523 | 1,458 | 1,469 | -68 | -4.4% | 1,648,000 |
| 2022/06/06 | 1,507 | 1,550 | 1,484 | 1,537 | -10 | -0.6% | 1,547,800 |
| 2022/06/03 | 1,521 | 1,567 | 1,520 | 1,547 | +86 | +5.9% | 2,034,500 |
| 2022/06/02 | 1,527 | 1,527 | 1,441 | 1,461 | -106 | -6.8% | 1,903,700 |
| 2022/06/01 | 1,590 | 1,615 | 1,556 | 1,567 | -33 | -2.1% | 1,304,400 |
| 2022/05/31 | 1,610 | 1,635 | 1,560 | 1,600 | -28 | -1.7% | 2,996,600 |
| 2022/05/30 | 1,532 | 1,630 | 1,528 | 1,628 | +144 | +9.7% | 2,694,000 |
| 2022/05/27 | 1,573 | 1,605 | 1,482 | 1,484 | -49 | -3.2% | 1,902,700 |
| 2022/05/26 | 1,507 | 1,610 | 1,505 | 1,533 | +7 | +0.5% | 2,114,700 |
| 2022/05/25 | 1,517 | 1,548 | 1,484 | 1,526 | ±0 | ±0% | 1,790,700 |
| 2022/05/24 | 1,541 | 1,580 | 1,507 | 1,526 | -55 | -3.5% | 2,109,600 |
| 2022/05/23 | 1,556 | 1,582 | 1,496 | 1,581 | +58 | +3.8% | 1,877,700 |
751～
800
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
