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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 1,542 | 1,549 | 1,468 | 1,523 | +44 | +3% | 2,490,700 |
| 2022/05/19 | 1,400 | 1,498 | 1,397 | 1,479 | +5 | +0.3% | 2,682,500 |
| 2022/05/18 | 1,409 | 1,492 | 1,405 | 1,474 | +75 | +5.4% | 2,733,400 |
| 2022/05/17 | 1,376 | 1,454 | 1,370 | 1,399 | -31 | -2.2% | 2,771,200 |
| 2022/05/16 | 1,379 | 1,466 | 1,376 | 1,430 | +104 | +7.8% | 3,748,100 |
| 2022/05/13 | 1,328 | 1,333 | 1,282 | 1,326 | +68 | +5.4% | 2,265,400 |
| 2022/05/12 | 1,282 | 1,310 | 1,256 | 1,258 | -144 | -10.3% | 2,530,300 |
| 2022/05/11 | 1,320 | 1,415 | 1,312 | 1,402 | +69 | +5.2% | 3,192,600 |
| 2022/05/10 | 1,286 | 1,342 | 1,212 | 1,333 | +22 | +1.7% | 4,238,200 |
| 2022/05/09 | 1,366 | 1,369 | 1,311 | 1,311 | -84 | -6% | 2,988,800 |
| 2022/05/06 | 1,479 | 1,487 | 1,371 | 1,395 | -104 | -6.9% | 3,290,000 |
| 2022/05/02 | 1,581 | 1,604 | 1,496 | 1,499 | -118 | -7.3% | 3,096,200 |
| 2022/04/28 | 1,630 | 1,645 | 1,561 | 1,617 | -41 | -2.5% | 2,811,100 |
| 2022/04/27 | 1,655 | 1,678 | 1,562 | 1,658 | -37 | -2.2% | 6,514,300 |
| 2022/04/26 | 1,623 | 1,704 | 1,609 | 1,695 | +112 | +7.1% | 2,745,100 |
| 2022/04/25 | 1,535 | 1,600 | 1,528 | 1,583 | +10 | +0.6% | 2,073,000 |
| 2022/04/22 | 1,569 | 1,582 | 1,538 | 1,573 | -45 | -2.8% | 1,755,300 |
| 2022/04/21 | 1,591 | 1,624 | 1,562 | 1,618 | +6 | +0.4% | 1,860,200 |
| 2022/04/20 | 1,673 | 1,680 | 1,595 | 1,612 | -31 | -1.9% | 2,221,000 |
| 2022/04/19 | 1,686 | 1,734 | 1,619 | 1,643 | -25 | -1.5% | 2,097,200 |
| 2022/04/18 | 1,712 | 1,733 | 1,661 | 1,668 | -66 | -3.8% | 1,971,100 |
| 2022/04/15 | 1,760 | 1,789 | 1,685 | 1,734 | -106 | -5.8% | 3,126,100 |
| 2022/04/14 | 1,865 | 1,868 | 1,797 | 1,840 | -7 | -0.4% | 3,339,800 |
| 2022/04/13 | 1,695 | 1,870 | 1,694 | 1,847 | +172 | +10.3% | 4,366,700 |
| 2022/04/12 | 1,668 | 1,722 | 1,640 | 1,675 | -14 | -0.8% | 2,583,500 |
| 2022/04/11 | 1,770 | 1,770 | 1,678 | 1,689 | -125 | -6.9% | 2,612,900 |
| 2022/04/08 | 1,800 | 1,847 | 1,771 | 1,814 | +80 | +4.6% | 2,904,600 |
| 2022/04/07 | 1,786 | 1,810 | 1,730 | 1,734 | -132 | -7.1% | 2,606,900 |
| 2022/04/06 | 1,819 | 1,880 | 1,771 | 1,866 | -13 | -0.7% | 3,171,600 |
| 2022/04/05 | 1,903 | 1,909 | 1,793 | 1,879 | +55 | +3% | 4,234,900 |
| 2022/04/04 | 1,690 | 1,834 | 1,690 | 1,824 | +141 | +8.4% | 3,056,600 |
| 2022/04/01 | 1,632 | 1,702 | 1,604 | 1,683 | +14 | +0.8% | 1,459,300 |
| 2022/03/31 | 1,665 | 1,685 | 1,634 | 1,669 | -29 | -1.7% | 1,516,500 |
| 2022/03/30 | 1,715 | 1,725 | 1,665 | 1,698 | +61 | +3.7% | 2,135,200 |
| 2022/03/29 | 1,606 | 1,684 | 1,586 | 1,637 | +109 | +7.1% | 2,602,400 |
| 2022/03/28 | 1,640 | 1,641 | 1,521 | 1,528 | -155 | -9.2% | 2,333,400 |
| 2022/03/25 | 1,707 | 1,734 | 1,637 | 1,683 | +1 | +0.1% | 2,200,200 |
| 2022/03/24 | 1,580 | 1,686 | 1,570 | 1,682 | +62 | +3.8% | 2,699,300 |
| 2022/03/23 | 1,575 | 1,648 | 1,574 | 1,620 | +107 | +7.1% | 2,136,500 |
| 2022/03/22 | 1,586 | 1,587 | 1,503 | 1,513 | -99 | -6.1% | 2,241,200 |
| 2022/03/18 | 1,555 | 1,617 | 1,534 | 1,612 | +58 | +3.7% | 2,312,100 |
| 2022/03/17 | 1,584 | 1,603 | 1,523 | 1,554 | +129 | +9.1% | 3,194,200 |
| 2022/03/16 | 1,416 | 1,431 | 1,346 | 1,425 | +69 | +5.1% | 2,576,000 |
| 2022/03/15 | 1,336 | 1,395 | 1,317 | 1,356 | -50 | -3.6% | 3,848,900 |
| 2022/03/14 | 1,466 | 1,485 | 1,393 | 1,406 | -72 | -4.9% | 3,076,200 |
| 2022/03/11 | 1,555 | 1,576 | 1,440 | 1,478 | -133 | -8.3% | 3,196,500 |
| 2022/03/10 | 1,699 | 1,701 | 1,600 | 1,611 | +32 | +2% | 3,135,500 |
| 2022/03/09 | 1,662 | 1,683 | 1,560 | 1,579 | -77 | -4.6% | 2,908,400 |
| 2022/03/08 | 1,655 | 1,760 | 1,628 | 1,656 | -19 | -1.1% | 2,603,100 |
| 2022/03/07 | 1,710 | 1,724 | 1,634 | 1,675 | -141 | -7.8% | 2,556,400 |
801～
850
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
