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 |
|---|---|---|---|---|---|---|---|
| 2017/11/22 | 286.4 | 289.8 | 284.6 | 287.5 | +3.9 | +1.4% | 1,058,400 |
| 2017/11/21 | 275 | 284.9 | 274.3 | 283.6 | +12.5 | +4.6% | 1,536,800 |
| 2017/11/20 | 257.5 | 273.4 | 256.4 | 271.1 | +10.3 | +3.9% | 1,005,600 |
| 2017/11/17 | 266.3 | 267.6 | 255.9 | 260.8 | -5.5 | -2.1% | 1,585,600 |
| 2017/11/16 | 271.6 | 276.8 | 263.6 | 266.3 | -6.3 | -2.3% | 1,179,200 |
| 2017/11/15 | 277.5 | 282.1 | 268.8 | 272.6 | -9 | -3.2% | 960,800 |
| 2017/11/14 | 287.5 | 287.6 | 277.3 | 281.6 | -3.5 | -1.2% | 904,000 |
| 2017/11/13 | 283 | 286.3 | 281.3 | 285.1 | +1 | +0.4% | 332,800 |
| 2017/11/10 | 282.8 | 284.1 | 276.6 | 284.1 | +1.3 | +0.5% | 375,200 |
| 2017/11/09 | 286 | 288.1 | 276 | 282.8 | -1.1 | -0.4% | 622,400 |
| 2017/11/08 | 283.3 | 286.5 | 280.8 | 283.9 | +1.5 | +0.5% | 254,400 |
| 2017/11/07 | 280 | 283.8 | 278.4 | 282.4 | +1.3 | +0.5% | 219,200 |
| 2017/11/06 | 280 | 283.4 | 275.5 | 281.1 | -0.2 | -0.1% | 435,200 |
| 2017/11/02 | 286.3 | 286.8 | 280.5 | 281.3 | -5.2 | -1.8% | 485,600 |
| 2017/11/01 | 289.5 | 290.3 | 279.4 | 286.5 | -3.4 | -1.2% | 824,800 |
| 2017/10/31 | 290 | 291.3 | 283.8 | 289.9 | -0.4 | -0.1% | 738,400 |
| 2017/10/30 | 286.3 | 290.4 | 283.8 | 290.3 | +7.3 | +2.6% | 1,240,000 |
| 2017/10/27 | 279.8 | 286 | 278.9 | 283 | +3.6 | +1.3% | 1,105,600 |
| 2017/10/26 | 273.1 | 280 | 273.1 | 279.4 | +6.3 | +2.3% | 732,800 |
| 2017/10/25 | 274.1 | 278.3 | 272.1 | 273.1 | +0.7 | +0.3% | 923,200 |
| 2017/10/24 | 266.9 | 272.8 | 264.4 | 272.4 | +5.5 | +2.1% | 624,000 |
| 2017/10/23 | 266.9 | 270.5 | 263.8 | 266.9 | +0.1 | ±0% | 514,400 |
| 2017/10/20 | 262.5 | 266.8 | 260.5 | 266.8 | +4.8 | +1.8% | 471,200 |
| 2017/10/19 | 264.9 | 265.4 | 260.3 | 262 | -2.1 | -0.8% | 387,200 |
| 2017/10/18 | 264.4 | 268.1 | 260.5 | 264.1 | +3.7 | +1.4% | 848,800 |
| 2017/10/17 | 264.4 | 269.6 | 259.5 | 260.4 | -2.1 | -0.8% | 613,600 |
| 2017/10/16 | 263.8 | 265.1 | 260.4 | 262.5 | -0.9 | -0.3% | 604,800 |
| 2017/10/13 | 268.8 | 271.8 | 261 | 263.4 | -6.1 | -2.3% | 738,400 |
| 2017/10/12 | 267.6 | 269.8 | 264.4 | 269.5 | -0.1 | ±0% | 484,000 |
| 2017/10/11 | 274.5 | 275.6 | 267.1 | 269.6 | -4.3 | -1.6% | 499,200 |
| 2017/10/10 | 276 | 279.3 | 272.9 | 273.9 | -4.5 | -1.6% | 405,600 |
| 2017/10/06 | 274.6 | 278.6 | 270 | 278.4 | +4.4 | +1.6% | 560,800 |
| 2017/10/05 | 280 | 282.5 | 273.5 | 274 | -3.4 | -1.2% | 813,600 |
| 2017/10/04 | 279.4 | 283.8 | 275.3 | 277.4 | -3.4 | -1.2% | 1,055,200 |
| 2017/10/03 | 275 | 281.6 | 267.8 | 280.8 | +6.8 | +2.5% | 2,158,400 |
| 2017/10/02 | 263.8 | 274 | 263.8 | 274 | +15.2 | +5.9% | 2,300,800 |
| 2017/09/29 | 253.4 | 259.4 | 253.1 | 258.8 | +5.7 | +2.3% | 1,021,600 |
| 2017/09/28 | 252.6 | 255 | 251.4 | 253.1 | +2.1 | +0.8% | 521,600 |
| 2017/09/27 | 249.5 | 252.5 | 248.4 | 251 | +2.6 | +1% | 523,200 |
| 2017/09/26 | 249.4 | 250.5 | 246.5 | 248.4 | -2.9 | -1.2% | 414,400 |
| 2017/09/25 | 248.6 | 253.1 | 247 | 251.3 | +6 | +2.4% | 764,800 |
| 2017/09/22 | 249 | 250 | 245.1 | 245.3 | -4.6 | -1.8% | 639,200 |
| 2017/09/21 | 243.5 | 252 | 243.5 | 249.9 | +6.1 | +2.5% | 881,600 |
| 2017/09/20 | 246.5 | 248.5 | 243.3 | 243.8 | -1.2 | -0.5% | 517,600 |
| 2017/09/19 | 247.5 | 248.1 | 244.8 | 245 | +1 | +0.4% | 390,400 |
| 2017/09/15 | 242.8 | 246.3 | 242.1 | 244 | -0.6 | -0.2% | 325,600 |
| 2017/09/14 | 244.4 | 251.3 | 242 | 244.6 | -1.4 | -0.6% | 920,000 |
| 2017/09/13 | 248.8 | 253.8 | 244.9 | 246 | +5.1 | +2.1% | 1,604,800 |
| 2017/09/12 | 234.5 | 242.9 | 233.1 | 240.9 | +11.4 | +5% | 744,800 |
| 2017/09/11 | 230.1 | 236 | 229.3 | 229.5 | +1.4 | +0.6% | 450,400 |
1801～
1850
件表示中 / 2280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 | 205,600円 | +26.3% | +67.7% | 0.20% | 50.96倍 | 22.27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 |
| ＢＩＰＲＯＧＹ | 441,300円 | +6.7% | +3.9% | 2.27% | 17.68倍 | 2.71倍 |
|
ＳＩ大手。旧日本ユニシス、大日本印刷の持分会社。金融や空運、流通など幅広い業種と取引 |
| 電通総研 | 598,000円 | +11.4% | +9.0% | 1.94% | 24.32倍 | 4.27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 | 225,400円 | +6.7% | +33.6% | 0.00% | 25.83倍 | 4.61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 |
| 東 映 | 497,500円 | +0.2% | -1.7% | 0.36% | 22.99倍 | 1.25倍 |
|
映画製作・興行収入中位。アニメ、実写戦隊ものに強み。テレ朝と株持ち合い、同局ドラマ制作も |
市場注目の銘柄
チャート関連のコラム
