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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,248 | 2,320 | 2,238 | 2,261.5 | -6 | -0.3% | 1,051,600 |
| 2024/08/20 | 2,174.5 | 2,304.5 | 2,174.5 | 2,267.5 | +136.5 | +6.4% | 1,626,300 |
| 2024/08/19 | 2,163.5 | 2,223 | 2,122.5 | 2,131 | -32 | -1.5% | 958,300 |
| 2024/08/16 | 2,147.5 | 2,172 | 2,108 | 2,163 | +59 | +2.8% | 882,700 |
| 2024/08/15 | 2,068 | 2,149 | 2,036.5 | 2,104 | +21.5 | +1% | 1,666,500 |
| 2024/08/14 | 1,857 | 2,113 | 1,854 | 2,082.5 | +171 | +8.9% | 3,223,300 |
| 2024/08/13 | 1,877 | 1,930 | 1,835.5 | 1,911.5 | +64 | +3.5% | 1,437,700 |
| 2024/08/09 | 1,827.5 | 1,854.5 | 1,808.5 | 1,847.5 | +30 | +1.7% | 768,700 |
| 2024/08/08 | 1,749 | 1,844 | 1,739.5 | 1,817.5 | +38.5 | +2.2% | 581,000 |
| 2024/08/07 | 1,721 | 1,828.5 | 1,718.5 | 1,779 | +7 | +0.4% | 922,500 |
| 2024/08/06 | 1,791 | 1,798 | 1,670.5 | 1,772 | +181 | +11.4% | 1,119,100 |
| 2024/08/05 | 1,686 | 1,735 | 1,544 | 1,591 | -197 | -11% | 1,507,700 |
| 2024/08/02 | 1,887 | 1,896.5 | 1,782.5 | 1,788 | -175.5 | -8.9% | 1,417,500 |
| 2024/08/01 | 2,046 | 2,047.5 | 1,963.5 | 1,963.5 | -114.5 | -5.5% | 738,100 |
| 2024/07/31 | 2,050 | 2,087.5 | 2,009 | 2,078 | -6.5 | -0.3% | 838,900 |
| 2024/07/30 | 2,100 | 2,102.5 | 2,062 | 2,084.5 | -24.5 | -1.2% | 503,000 |
| 2024/07/29 | 2,097 | 2,111 | 2,074 | 2,109 | +35 | +1.7% | 574,400 |
| 2024/07/26 | 2,065 | 2,109 | 2,056.5 | 2,074 | +13.5 | +0.7% | 641,200 |
| 2024/07/25 | 2,078 | 2,090 | 2,056 | 2,060.5 | -43 | -2% | 828,800 |
| 2024/07/24 | 2,125 | 2,155 | 2,102 | 2,103.5 | -44 | -2% | 452,700 |
| 2024/07/23 | 2,146 | 2,167 | 2,125.5 | 2,147.5 | +1.5 | +0.1% | 499,200 |
| 2024/07/22 | 2,171.5 | 2,194.5 | 2,121 | 2,146 | -25.5 | -1.2% | 572,100 |
| 2024/07/19 | 2,171.5 | 2,198 | 2,130 | 2,171.5 | -2 | -0.1% | 460,600 |
| 2024/07/18 | 2,247.5 | 2,280 | 2,173 | 2,173.5 | -75.5 | -3.4% | 1,111,800 |
| 2024/07/17 | 2,167.5 | 2,275 | 2,160 | 2,249 | +114.5 | +5.4% | 2,001,000 |
| 2024/07/16 | 2,150 | 2,189.5 | 2,123 | 2,134.5 | +22.5 | +1.1% | 1,546,200 |
| 2024/07/12 | 1,949 | 2,112 | 1,927 | 2,112 | +209.5 | +11% | 2,053,300 |
| 2024/07/11 | 1,930.5 | 1,936 | 1,882.5 | 1,902.5 | -44.5 | -2.3% | 918,600 |
| 2024/07/10 | 1,950.5 | 1,970.5 | 1,919 | 1,947 | -23 | -1.2% | 637,100 |
| 2024/07/09 | 1,980 | 1,982.5 | 1,943 | 1,970 | -27 | -1.4% | 566,600 |
| 2024/07/08 | 2,000 | 2,015.5 | 1,978.5 | 1,997 | +8 | +0.4% | 415,000 |
| 2024/07/05 | 1,975.5 | 2,027 | 1,962 | 1,989 | ±0 | ±0% | 565,300 |
| 2024/07/04 | 2,010 | 2,018 | 1,971 | 1,989 | -12.5 | -0.6% | 723,400 |
| 2024/07/03 | 2,000.5 | 2,027.5 | 1,997 | 2,001.5 | -6.5 | -0.3% | 907,900 |
| 2024/07/02 | 2,024 | 2,034 | 1,991 | 2,008 | -16 | -0.8% | 901,300 |
| 2024/07/01 | 2,064.5 | 2,070.5 | 2,002 | 2,024 | -58.5 | -2.8% | 1,093,700 |
| 2024/06/28 | 2,124.5 | 2,137.5 | 2,079 | 2,082.5 | -31.5 | -1.5% | 1,047,000 |
| 2024/06/27 | 2,094.5 | 2,135 | 2,090.5 | 2,114 | +14.5 | +0.7% | 782,500 |
| 2024/06/26 | 2,058 | 2,105.5 | 2,046.5 | 2,099.5 | +42 | +2% | 939,900 |
| 2024/06/25 | 2,017.5 | 2,063 | 2,012 | 2,057.5 | +10.5 | +0.5% | 701,800 |
| 2024/06/24 | 2,044 | 2,094 | 2,024 | 2,047 | +114.5 | +5.9% | 1,463,000 |
| 2024/06/21 | 1,933.5 | 1,954 | 1,914 | 1,932.5 | -3.5 | -0.2% | 575,400 |
| 2024/06/20 | 1,960 | 1,996.5 | 1,931.5 | 1,936 | -36.5 | -1.9% | 604,400 |
| 2024/06/19 | 1,981 | 2,020 | 1,952 | 1,972.5 | -7.5 | -0.4% | 1,462,200 |
| 2024/06/18 | 1,912 | 1,984.5 | 1,912 | 1,980 | +85.5 | +4.5% | 1,948,200 |
| 2024/06/17 | 1,850 | 1,905.5 | 1,836 | 1,894.5 | +45 | +2.4% | 970,600 |
| 2024/06/14 | 1,838 | 1,869 | 1,828.5 | 1,849.5 | -1 | -0.1% | 942,600 |
| 2024/06/13 | 1,829 | 1,904.5 | 1,818.5 | 1,850.5 | +80 | +4.5% | 1,702,600 |
| 2024/06/12 | 1,835 | 1,880.5 | 1,769 | 1,770.5 | -2 | -0.1% | 1,020,100 |
| 2024/06/11 | 1,754 | 1,791 | 1,727 | 1,772.5 | +17.5 | +1% | 639,800 |
151～
200
件表示中 / 2275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 | 188,000円 | +26.3% | +67.7% | 0.22% | 46.59倍 | 20.37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 |
| 東 映 | 496,500円 | +0.2% | -1.7% | 0.36% | 22.94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 |
| メルカリ | 215,900円 | +6.7% | +33.6% | 0.00% | 24.74倍 | 4.41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 |
| スカパーＪＳＡ | 113,800円 | +1.8% | +2.5% | 2.37% | 16.97倍 | 1.17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 |
| ＧＭＯ | 297,300円 | +6.3% | +28.0% | 1.51% | 17.16倍 | 3.58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
