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 |
|---|---|---|---|---|---|---|---|
| 2021/12/17 | 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 |
| 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 |
901～
950
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
