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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,846 | 1,857 | 1,763 | 1,772.5 | -49.5 | -2.7% | 993,000 |
| 2024/04/11 | 1,800 | 1,823.5 | 1,781 | 1,822 | -32 | -1.7% | 986,400 |
| 2024/04/10 | 1,891 | 1,907.5 | 1,852 | 1,854 | -48.5 | -2.5% | 896,900 |
| 2024/04/09 | 1,882.5 | 1,918 | 1,872 | 1,902.5 | +15.5 | +0.8% | 739,300 |
| 2024/04/08 | 1,899 | 1,914.5 | 1,855 | 1,887 | -6.5 | -0.3% | 905,900 |
| 2024/04/05 | 1,874.5 | 1,899.5 | 1,855 | 1,893.5 | -21 | -1.1% | 882,600 |
| 2024/04/04 | 1,922 | 1,942 | 1,904 | 1,914.5 | -3.5 | -0.2% | 1,009,400 |
| 2024/04/03 | 1,933 | 1,945.5 | 1,915 | 1,918 | -43.5 | -2.2% | 762,500 |
| 2024/04/02 | 2,020.5 | 2,026 | 1,952 | 1,961.5 | -75 | -3.7% | 1,027,800 |
| 2024/04/01 | 2,061 | 2,062 | 2,021 | 2,036.5 | -13.5 | -0.7% | 589,400 |
| 2024/03/29 | 2,047 | 2,067 | 2,026 | 2,050 | +8.5 | +0.4% | 406,300 |
| 2024/03/28 | 2,052 | 2,058.5 | 2,012 | 2,041.5 | -16 | -0.8% | 975,500 |
| 2024/03/27 | 2,064 | 2,089 | 2,048 | 2,057.5 | -7 | -0.3% | 668,700 |
| 2024/03/26 | 2,048 | 2,081 | 2,044 | 2,064.5 | +1 | ±0% | 1,011,300 |
| 2024/03/25 | 2,142.5 | 2,142.5 | 2,057 | 2,063.5 | -63.5 | -3% | 772,800 |
| 2024/03/22 | 2,115 | 2,140 | 2,096 | 2,127 | -7 | -0.3% | 320,300 |
| 2024/03/21 | 2,144 | 2,153 | 2,125.5 | 2,134 | +25.5 | +1.2% | 611,800 |
| 2024/03/19 | 2,137.5 | 2,137.5 | 2,086 | 2,108.5 | -39.5 | -1.8% | 728,000 |
| 2024/03/18 | 2,102 | 2,148 | 2,090 | 2,148 | +39.5 | +1.9% | 383,500 |
| 2024/03/15 | 2,109 | 2,143.5 | 2,084.5 | 2,108.5 | -3.5 | -0.2% | 799,200 |
| 2024/03/14 | 2,138 | 2,147 | 2,090 | 2,112 | -25.5 | -1.2% | 566,500 |
| 2024/03/13 | 2,126 | 2,154.5 | 2,108 | 2,137.5 | +11.5 | +0.5% | 774,000 |
| 2024/03/12 | 2,066 | 2,127 | 2,065 | 2,126 | +57 | +2.8% | 904,500 |
| 2024/03/11 | 2,067.5 | 2,088.5 | 2,043.5 | 2,069 | -31 | -1.5% | 931,500 |
| 2024/03/08 | 2,101 | 2,137.5 | 2,075 | 2,100 | -49.5 | -2.3% | 1,242,300 |
| 2024/03/07 | 2,215 | 2,221 | 2,149 | 2,149.5 | -51.5 | -2.3% | 856,800 |
| 2024/03/06 | 2,158 | 2,247 | 2,131 | 2,201 | -1.5 | -0.1% | 1,034,300 |
| 2024/03/05 | 2,285.5 | 2,297.5 | 2,199.5 | 2,202.5 | -128 | -5.5% | 1,549,200 |
| 2024/03/04 | 2,459 | 2,471 | 2,330 | 2,330.5 | -117.5 | -4.8% | 1,381,300 |
| 2024/03/01 | 2,394.5 | 2,459.5 | 2,376 | 2,448 | +90.5 | +3.8% | 1,048,700 |
| 2024/02/29 | 2,344.5 | 2,376 | 2,332.5 | 2,357.5 | -18.5 | -0.8% | 996,700 |
| 2024/02/28 | 2,280 | 2,385 | 2,259 | 2,376 | +89.5 | +3.9% | 1,159,600 |
| 2024/02/27 | 2,232 | 2,295 | 2,232 | 2,286.5 | +60 | +2.7% | 956,200 |
| 2024/02/26 | 2,192.5 | 2,252.5 | 2,161 | 2,226.5 | +39.5 | +1.8% | 1,066,900 |
| 2024/02/22 | 2,160 | 2,193 | 2,131.5 | 2,187 | +48.5 | +2.3% | 836,500 |
| 2024/02/21 | 2,140 | 2,150 | 2,108 | 2,138.5 | -25.5 | -1.2% | 669,600 |
| 2024/02/20 | 2,188 | 2,188 | 2,127 | 2,164 | -35.5 | -1.6% | 975,600 |
| 2024/02/19 | 2,184 | 2,213.5 | 2,167 | 2,199.5 | +16.5 | +0.8% | 894,500 |
| 2024/02/16 | 2,112.5 | 2,219.5 | 2,085 | 2,183 | +100.5 | +4.8% | 1,706,100 |
| 2024/02/15 | 2,101 | 2,154.5 | 2,072 | 2,082.5 | -7.5 | -0.4% | 2,010,000 |
| 2024/02/14 | 2,161 | 2,161.5 | 2,000.5 | 2,090 | -371 | -15.1% | 4,531,500 |
| 2024/02/13 | 2,445 | 2,468 | 2,424 | 2,461 | +50 | +2.1% | 1,114,200 |
| 2024/02/09 | 2,409 | 2,437 | 2,403 | 2,411 | +5 | +0.2% | 778,800 |
| 2024/02/08 | 2,385.5 | 2,417.5 | 2,340.5 | 2,406 | +21.5 | +0.9% | 740,500 |
| 2024/02/07 | 2,380 | 2,405 | 2,356.5 | 2,384.5 | +4.5 | +0.2% | 579,700 |
| 2024/02/06 | 2,407 | 2,421.5 | 2,365 | 2,380 | -49.5 | -2% | 659,500 |
| 2024/02/05 | 2,430 | 2,466 | 2,385.5 | 2,429.5 | +13.5 | +0.6% | 481,000 |
| 2024/02/02 | 2,474.5 | 2,475 | 2,416 | 2,416 | -54.5 | -2.2% | 531,800 |
| 2024/02/01 | 2,432 | 2,501 | 2,432 | 2,470.5 | +13 | +0.5% | 819,000 |
| 2024/01/31 | 2,427 | 2,462.5 | 2,419.5 | 2,457.5 | +14.5 | +0.6% | 500,500 |
151～
200
件表示中 / 2187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 | 196,400円 | +26.3% | +67.7% | 0.21% | 48.67倍 | 21.28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 |
| フジＨＤ | 168,200円 | +5.6% | +3.1% | 2.97% | 12.14倍 | 0.41倍 |
|
フジサンケイグループ。若年層強い。視聴率は低迷中。音楽、通販、不動産など多角経営を推進 |
| ネットワン | 449,100円 | +7.3% | +8.6% | 0.96% | 24.75倍 | 4.52倍 |
|
通信・セキュリティなどＩＴインフラ構築強い。大手企業向け。米シスコ関連の取扱比率約５割 |
| 電通総研 | 521,000円 | +6.6% | -5.9% | 2.07% | 24.22倍 | 3.90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 | 206,800円 | +9.4% | +33.6% | 0.00% | 23.67倍 | 4.72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 |
市場注目の銘柄
チャート関連のコラム
