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 |
|---|---|---|---|---|---|---|---|
| 2018/02/14 | 385.6 | 391.3 | 365 | 370.3 | -16.6 | -4.3% | 698,400 |
| 2018/02/13 | 400 | 403.8 | 383.8 | 386.9 | ±0 | ±0% | 754,400 |
| 2018/02/09 | 367.5 | 389.4 | 363.8 | 386.9 | -5.6 | -1.4% | 720,800 |
| 2018/02/08 | 396.9 | 398.1 | 378.1 | 392.5 | +32 | +8.9% | 1,293,600 |
| 2018/02/07 | 411.3 | 411.3 | 358.9 | 360.5 | -35.1 | -8.9% | 1,973,600 |
| 2018/02/06 | 383.1 | 407.5 | 373.3 | 395.6 | -19.4 | -4.7% | 1,977,600 |
| 2018/02/05 | 418.1 | 426.9 | 414.4 | 415 | -13.1 | -3.1% | 728,000 |
| 2018/02/02 | 437.5 | 437.5 | 421.3 | 428.1 | -1.9 | -0.4% | 620,800 |
| 2018/02/01 | 424.4 | 430.6 | 420.6 | 430 | +10 | +2.4% | 542,400 |
| 2018/01/31 | 414.4 | 425.6 | 414.4 | 420 | +1.9 | +0.5% | 567,200 |
| 2018/01/30 | 412.5 | 420 | 411.9 | 418.1 | +4.3 | +1% | 778,400 |
| 2018/01/29 | 426.9 | 426.9 | 413.8 | 413.8 | -9.3 | -2.2% | 628,800 |
| 2018/01/26 | 418.8 | 428.1 | 418.8 | 423.1 | -3.8 | -0.9% | 376,000 |
| 2018/01/25 | 417.5 | 428.8 | 408.8 | 426.9 | +11.3 | +2.7% | 973,600 |
| 2018/01/24 | 417.5 | 418.8 | 411.9 | 415.6 | +0.6 | +0.1% | 808,800 |
| 2018/01/23 | 412.5 | 416.9 | 411.9 | 415 | +3.1 | +0.8% | 638,400 |
| 2018/01/22 | 410 | 415.6 | 402.5 | 411.9 | +8.8 | +2.2% | 892,000 |
| 2018/01/19 | 406.3 | 413.1 | 391.3 | 403.1 | +3.7 | +0.9% | 1,064,000 |
| 2018/01/18 | 396.3 | 408.8 | 391.3 | 399.4 | +10.6 | +2.7% | 1,388,000 |
| 2018/01/17 | 388.8 | 398.1 | 387.5 | 388.8 | -4.3 | -1.1% | 686,400 |
| 2018/01/16 | 389.4 | 396.9 | 386.3 | 393.1 | -2.5 | -0.6% | 804,000 |
| 2018/01/15 | 379.4 | 402.5 | 377.5 | 395.6 | +18.7 | +5% | 1,283,200 |
| 2018/01/12 | 381.9 | 390 | 373.4 | 376.9 | +0.6 | +0.2% | 1,615,200 |
| 2018/01/11 | 373.8 | 381.3 | 372.6 | 376.3 | -2.5 | -0.7% | 1,137,600 |
| 2018/01/10 | 381.3 | 383.8 | 374.6 | 378.8 | -0.6 | -0.2% | 1,313,600 |
| 2018/01/09 | 381.3 | 387.5 | 369.9 | 379.4 | +23.6 | +6.6% | 2,167,200 |
| 2018/01/05 | 340.9 | 355.9 | 338.5 | 355.8 | +19.5 | +5.8% | 1,432,800 |
| 2018/01/04 | 356.3 | 359 | 334.4 | 336.3 | -18.3 | -5.2% | 2,008,800 |
| 2017/12/29 | 343.8 | 355.4 | 343 | 354.6 | +17.1 | +5.1% | 1,497,600 |
| 2017/12/28 | 342.5 | 345.3 | 336 | 337.5 | +0.7 | +0.2% | 1,346,400 |
| 2017/12/27 | 324 | 337.5 | 323.6 | 336.8 | +16.9 | +5.3% | 1,455,200 |
| 2017/12/26 | 311.8 | 322.5 | 310 | 319.9 | +1.9 | +0.6% | 1,116,800 |
| 2017/12/25 | 311.3 | 318 | 307.6 | 318 | +11.1 | +3.6% | 1,264,800 |
| 2017/12/22 | 304.8 | 310 | 303.5 | 306.9 | +2.1 | +0.7% | 672,800 |
| 2017/12/21 | 300.6 | 304.8 | 299.1 | 304.8 | +5.7 | +1.9% | 676,000 |
| 2017/12/20 | 298.1 | 302.1 | 294.8 | 299.1 | +1.3 | +0.4% | 639,200 |
| 2017/12/19 | 294.3 | 300 | 292.5 | 297.8 | +9.8 | +3.4% | 889,600 |
| 2017/12/18 | 287.4 | 293 | 282.5 | 288 | +0.4 | +0.1% | 718,400 |
| 2017/12/15 | 289.5 | 293 | 285.6 | 287.6 | -3.2 | -1.1% | 672,800 |
| 2017/12/14 | 301.3 | 309 | 290 | 290.8 | -9 | -3% | 2,420,800 |
| 2017/12/13 | 293.5 | 299.8 | 288.9 | 299.8 | +11.7 | +4.1% | 1,860,000 |
| 2017/12/12 | 289.3 | 292.8 | 284.9 | 288.1 | -0.4 | -0.1% | 657,600 |
| 2017/12/11 | 287.5 | 293.1 | 285.1 | 288.5 | +4 | +1.4% | 743,200 |
| 2017/12/08 | 284.3 | 285.3 | 279.1 | 284.5 | +2.9 | +1% | 628,800 |
| 2017/12/07 | 271.6 | 282.3 | 271.6 | 281.6 | +7.5 | +2.7% | 780,000 |
| 2017/12/06 | 271.8 | 278.1 | 270.5 | 274.1 | +3.7 | +1.4% | 724,000 |
| 2017/12/05 | 272.1 | 273.6 | 265.1 | 270.4 | -3.5 | -1.3% | 544,800 |
| 2017/12/04 | 280.9 | 281.9 | 273.4 | 273.9 | -1.9 | -0.7% | 615,200 |
| 2017/12/01 | 276.6 | 278.1 | 271.9 | 275.8 | +5.4 | +2% | 555,200 |
| 2017/11/30 | 271.1 | 272.1 | 263.3 | 270.4 | ±0 | ±0% | 788,000 |
1751～
1800
件表示中 / 2284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 | 217,200円 | +26.3% | +67.7% | 0.19% | 53.83倍 | 23.54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 | 251,000円 | +13.0% | +5.8% | 1.39% | 21.56倍 | 3.40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 | 614,000円 | +11.4% | +9.0% | 1.89% | 24.97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 | 231,300円 | +6.7% | +33.6% | 0.00% | 26.50倍 | 4.73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 | 343,800円 | +6.3% | +28.0% | 1.31% | 19.62倍 | 4.09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
