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 |
|---|---|---|---|---|---|---|---|
| 2018/09/21 | 584.3 | 595 | 579 | 595 | +18 | +3.1% | 822,400 |
| 2018/09/20 | 577.5 | 594 | 569.5 | 577 | +4.2 | +0.7% | 1,234,000 |
| 2018/09/19 | 565.5 | 575 | 559.8 | 572.8 | +9.3 | +1.7% | 829,600 |
| 2018/09/18 | 557.5 | 572 | 545.3 | 563.5 | +7.7 | +1.4% | 1,157,600 |
| 2018/09/14 | 555.3 | 558 | 550.3 | 555.8 | +1 | +0.2% | 591,600 |
| 2018/09/13 | 552.8 | 560.3 | 548.3 | 554.8 | -1.5 | -0.3% | 742,400 |
| 2018/09/12 | 556.5 | 561 | 546.5 | 556.3 | +1.5 | +0.3% | 533,200 |
| 2018/09/11 | 552 | 557 | 539.5 | 554.8 | +2.5 | +0.5% | 894,800 |
| 2018/09/10 | 556.8 | 565 | 545.8 | 552.3 | -6.2 | -1.1% | 753,200 |
| 2018/09/07 | 550.3 | 562.5 | 538.5 | 558.5 | +3.7 | +0.7% | 928,000 |
| 2018/09/06 | 550.8 | 567 | 547.8 | 554.8 | -16.7 | -2.9% | 1,363,600 |
| 2018/09/05 | 537.5 | 585.8 | 537 | 571.5 | +51.2 | +9.8% | 4,468,000 |
| 2018/09/04 | 529 | 536 | 515.5 | 520.3 | -7.5 | -1.4% | 920,400 |
| 2018/09/03 | 520.3 | 530 | 506.8 | 527.8 | +2 | +0.4% | 950,800 |
| 2018/08/31 | 514 | 528.8 | 510.5 | 525.8 | +1.3 | +0.2% | 1,224,400 |
| 2018/08/30 | 500 | 535.3 | 499.8 | 524.5 | +25 | +5% | 2,550,000 |
| 2018/08/29 | 487.3 | 499.5 | 481.5 | 499.5 | +12.2 | +2.5% | 1,586,000 |
| 2018/08/28 | 477.8 | 491 | 471 | 487.3 | +4.8 | +1% | 1,241,200 |
| 2018/08/27 | 461.8 | 484.5 | 459.5 | 482.5 | +30 | +6.6% | 1,700,400 |
| 2018/08/24 | 444.8 | 455 | 438.5 | 452.5 | +10.7 | +2.4% | 503,200 |
| 2018/08/23 | 437 | 446.8 | 437 | 441.8 | +1.5 | +0.3% | 338,000 |
| 2018/08/22 | 425 | 442.3 | 421 | 440.3 | +14.5 | +3.4% | 542,000 |
| 2018/08/21 | 431 | 432.8 | 422.5 | 425.8 | -7 | -1.6% | 370,800 |
| 2018/08/20 | 452.5 | 453.3 | 431.3 | 432.8 | -16 | -3.6% | 525,200 |
| 2018/08/17 | 445.5 | 450.8 | 429.5 | 448.8 | -1.2 | -0.3% | 874,000 |
| 2018/08/16 | 431.5 | 453.3 | 426.8 | 450 | +16.5 | +3.8% | 739,600 |
| 2018/08/15 | 447.3 | 453.3 | 432.5 | 433.5 | -14 | -3.1% | 813,600 |
| 2018/08/14 | 466.3 | 466.5 | 429 | 447.5 | +31.2 | +7.5% | 2,187,600 |
| 2018/08/13 | 421.3 | 422.8 | 407.5 | 416.3 | -6.7 | -1.6% | 582,400 |
| 2018/08/10 | 431.3 | 432.3 | 422.8 | 423 | -10.5 | -2.4% | 454,400 |
| 2018/08/09 | 428.5 | 436.5 | 425.3 | 433.5 | +1 | +0.2% | 342,000 |
| 2018/08/08 | 427.8 | 433.3 | 427.3 | 432.5 | +2.2 | +0.5% | 293,200 |
| 2018/08/07 | 427.8 | 431.5 | 423.3 | 430.3 | -3 | -0.7% | 449,200 |
| 2018/08/06 | 429.3 | 439 | 429.3 | 433.3 | -0.2 | ±0% | 288,800 |
| 2018/08/03 | 429.3 | 435.5 | 426.3 | 433.5 | +4.2 | +1% | 300,000 |
| 2018/08/02 | 431.8 | 435.3 | 422.3 | 429.3 | -6.7 | -1.5% | 450,000 |
| 2018/08/01 | 448.5 | 449 | 432.5 | 436 | -10.5 | -2.4% | 370,400 |
| 2018/07/31 | 441.3 | 446.5 | 432.5 | 446.5 | -1.8 | -0.4% | 388,800 |
| 2018/07/30 | 455.3 | 456.5 | 442.5 | 448.3 | -7.7 | -1.7% | 392,800 |
| 2018/07/27 | 450.3 | 458.3 | 448.3 | 456 | +1 | +0.2% | 289,200 |
| 2018/07/26 | 470.8 | 470.8 | 447.8 | 455 | -14.5 | -3.1% | 475,200 |
| 2018/07/25 | 472.5 | 472.8 | 466.5 | 469.5 | -1.5 | -0.3% | 238,000 |
| 2018/07/24 | 452.5 | 472.3 | 451.8 | 471 | +17.7 | +3.9% | 621,200 |
| 2018/07/23 | 443.8 | 454.5 | 442.3 | 453.3 | +3 | +0.7% | 272,800 |
| 2018/07/20 | 454.8 | 461 | 447 | 450.3 | -9.2 | -2% | 320,000 |
| 2018/07/19 | 462.5 | 467.5 | 456.8 | 459.5 | -9 | -1.9% | 300,400 |
| 2018/07/18 | 464.8 | 473.5 | 458.3 | 468.5 | +2.2 | +0.5% | 316,000 |
| 2018/07/17 | 467.5 | 474.8 | 464.5 | 466.3 | -0.5 | -0.1% | 425,600 |
| 2018/07/13 | 460 | 468 | 458 | 466.8 | +7.3 | +1.6% | 410,800 |
| 2018/07/12 | 452.3 | 462 | 449.5 | 459.5 | +8.7 | +1.9% | 302,000 |
1601～
1650
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 | 218,800円 | +26.3% | +67.7% | 0.19% | 54.23倍 | 23.71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 | 246,300円 | +13.0% | +5.8% | 1.42% | 21.16倍 | 3.33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 | 622,000円 | +11.4% | +9.0% | 1.86% | 25.29倍 | 4.44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 | 234,100円 | +6.7% | +33.6% | 0.00% | 26.82倍 | 4.78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 | 351,100円 | +6.3% | +28.0% | 1.28% | 20.04倍 | 4.18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
