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 |
|---|---|---|---|---|---|---|---|
| 2022/01/12 | 2,568 | 2,677 | 2,520 | 2,663 | +211 | +8.6% | 1,863,400 |
| 2022/01/11 | 2,510 | 2,516 | 2,380 | 2,452 | -116 | -4.5% | 2,066,700 |
| 2022/01/07 | 2,621 | 2,623 | 2,424 | 2,568 | -55 | -2.1% | 2,670,100 |
| 2022/01/06 | 2,807 | 2,909 | 2,620 | 2,623 | -462 | -15% | 3,292,400 |
| 2022/01/05 | 3,230 | 3,245 | 3,060 | 3,085 | -115 | -3.6% | 934,600 |
| 2022/01/04 | 3,140 | 3,210 | 3,100 | 3,200 | +100 | +3.2% | 541,500 |
| 2021/12/30 | 3,165 | 3,170 | 3,075 | 3,100 | -80 | -2.5% | 698,200 |
| 2021/12/29 | 3,255 | 3,270 | 3,150 | 3,180 | -100 | -3% | 513,200 |
| 2021/12/28 | 3,370 | 3,380 | 3,250 | 3,280 | -35 | -1.1% | 467,000 |
| 2021/12/27 | 3,355 | 3,365 | 3,295 | 3,315 | -15 | -0.5% | 363,100 |
| 2021/12/24 | 3,300 | 3,420 | 3,290 | 3,330 | +20 | +0.6% | 636,900 |
| 2021/12/23 | 3,310 | 3,320 | 3,215 | 3,310 | +90 | +2.8% | 811,500 |
| 2021/12/22 | 3,180 | 3,245 | 3,120 | 3,220 | +110 | +3.5% | 686,300 |
| 2021/12/21 | 3,080 | 3,120 | 2,954 | 3,110 | +85 | +2.8% | 559,100 |
| 2021/12/20 | 3,000 | 3,075 | 2,971 | 3,025 | +10 | +0.3% | 807,800 |
| 2021/12/17 | 3,155 | 3,160 | 3,005 | 3,015 | -210 | -6.5% | 1,057,600 |
| 2021/12/16 | 3,205 | 3,295 | 3,190 | 3,225 | +90 | +2.9% | 658,000 |
| 2021/12/15 | 3,090 | 3,255 | 3,060 | 3,135 | +85 | +2.8% | 1,026,400 |
| 2021/12/14 | 3,090 | 3,135 | 3,050 | 3,050 | -75 | -2.4% | 572,900 |
| 2021/12/13 | 3,110 | 3,150 | 3,045 | 3,125 | +85 | +2.8% | 554,800 |
| 2021/12/10 | 3,115 | 3,135 | 3,030 | 3,040 | -145 | -4.6% | 547,400 |
| 2021/12/09 | 3,215 | 3,265 | 3,170 | 3,185 | -65 | -2% | 372,300 |
| 2021/12/08 | 3,285 | 3,320 | 3,245 | 3,250 | +35 | +1.1% | 658,300 |
| 2021/12/07 | 3,100 | 3,225 | 3,100 | 3,215 | +210 | +7% | 793,700 |
| 2021/12/06 | 3,110 | 3,120 | 2,992 | 3,005 | -165 | -5.2% | 668,200 |
| 2021/12/03 | 3,030 | 3,170 | 3,005 | 3,170 | +191 | +6.4% | 937,200 |
| 2021/12/02 | 3,005 | 3,030 | 2,959 | 2,979 | -71 | -2.3% | 860,500 |
| 2021/12/01 | 3,095 | 3,120 | 2,940 | 3,050 | -20 | -0.7% | 1,129,600 |
| 2021/11/30 | 3,260 | 3,320 | 3,065 | 3,070 | -150 | -4.7% | 898,900 |
| 2021/11/29 | 3,135 | 3,300 | 3,125 | 3,220 | +15 | +0.5% | 767,800 |
| 2021/11/26 | 3,240 | 3,250 | 3,150 | 3,205 | -50 | -1.5% | 580,900 |
| 2021/11/25 | 3,340 | 3,350 | 3,250 | 3,255 | -20 | -0.6% | 521,800 |
| 2021/11/24 | 3,515 | 3,525 | 3,260 | 3,275 | -345 | -9.5% | 1,230,400 |
| 2021/11/22 | 3,480 | 3,630 | 3,475 | 3,620 | +155 | +4.5% | 697,100 |
| 2021/11/19 | 3,440 | 3,495 | 3,405 | 3,465 | +60 | +1.8% | 402,300 |
| 2021/11/18 | 3,370 | 3,435 | 3,310 | 3,405 | +35 | +1% | 674,800 |
| 2021/11/17 | 3,435 | 3,485 | 3,345 | 3,370 | -30 | -0.9% | 592,700 |
| 2021/11/16 | 3,460 | 3,515 | 3,370 | 3,400 | -75 | -2.2% | 808,800 |
| 2021/11/15 | 3,360 | 3,645 | 3,340 | 3,475 | -75 | -2.1% | 1,725,500 |
| 2021/11/12 | 3,605 | 3,625 | 3,525 | 3,550 | -25 | -0.7% | 682,300 |
| 2021/11/11 | 3,510 | 3,585 | 3,475 | 3,575 | -15 | -0.4% | 408,200 |
| 2021/11/10 | 3,555 | 3,635 | 3,510 | 3,590 | -15 | -0.4% | 459,400 |
| 2021/11/09 | 3,680 | 3,685 | 3,580 | 3,605 | -45 | -1.2% | 478,700 |
| 2021/11/08 | 3,825 | 3,840 | 3,615 | 3,650 | -230 | -5.9% | 963,500 |
| 2021/11/05 | 3,770 | 3,910 | 3,770 | 3,880 | +210 | +5.7% | 976,800 |
| 2021/11/04 | 3,700 | 3,765 | 3,635 | 3,670 | +70 | +1.9% | 616,400 |
| 2021/11/02 | 3,590 | 3,705 | 3,565 | 3,600 | -55 | -1.5% | 496,300 |
| 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 |
801～
850
件表示中 / 2285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 | 218,900円 | +26.3% | +67.7% | 0.19% | 54.25倍 | 23.72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 | 249,200円 | +13.0% | +5.8% | 1.40% | 21.41倍 | 3.37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 | 615,000円 | +11.4% | +9.0% | 1.89% | 25.01倍 | 4.39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 | 232,000円 | +6.7% | +33.6% | 0.00% | 26.58倍 | 4.74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 | 340,900円 | +6.3% | +28.0% | 1.32% | 19.46倍 | 4.06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
