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 |
|---|---|---|---|---|---|---|---|
| 2016/11/30 | 181.1 | 184.1 | 177.5 | 178.8 | -5.3 | -2.9% | 1,591,200 |
| 2016/11/29 | 173.6 | 191 | 173.6 | 184.1 | +9.7 | +5.6% | 5,260,000 |
| 2016/11/28 | 174.4 | 176.8 | 169.4 | 174.4 | +2 | +1.2% | 2,464,000 |
| 2016/11/25 | 171.9 | 173.1 | 167.5 | 172.4 | +4.9 | +2.9% | 1,916,800 |
| 2016/11/24 | 163.1 | 171.1 | 163 | 167.5 | +7 | +4.4% | 1,566,400 |
| 2016/11/22 | 157 | 161.3 | 154.5 | 160.5 | +3.5 | +2.2% | 652,000 |
| 2016/11/21 | 156.9 | 158.4 | 153.9 | 157 | +3.9 | +2.5% | 560,800 |
| 2016/11/18 | 159.4 | 159.8 | 152.5 | 153.1 | -5 | -3.2% | 829,600 |
| 2016/11/17 | 157.5 | 163.8 | 156.4 | 158.1 | +7.3 | +4.8% | 1,026,400 |
| 2016/11/16 | 145.6 | 151.1 | 145.5 | 150.8 | +4.9 | +3.4% | 587,200 |
| 2016/11/15 | 149.6 | 155 | 142.5 | 145.9 | -7.1 | -4.6% | 859,200 |
| 2016/11/14 | 160 | 160 | 151.9 | 153 | -0.1 | -0.1% | 565,600 |
| 2016/11/11 | 166 | 168.1 | 151.9 | 153.1 | -19.5 | -11.3% | 1,414,400 |
| 2016/11/10 | 170.6 | 176.1 | 168.1 | 172.6 | +12.6 | +7.9% | 561,600 |
| 2016/11/09 | 167 | 170 | 151.5 | 160 | -6.8 | -4.1% | 771,200 |
| 2016/11/08 | 171.3 | 171.3 | 166.4 | 166.8 | -1.5 | -0.9% | 168,000 |
| 2016/11/07 | 165.6 | 170.5 | 165.6 | 168.3 | +4.9 | +3% | 282,400 |
| 2016/11/04 | 165 | 167.4 | 159.4 | 163.4 | -6 | -3.5% | 604,800 |
| 2016/11/02 | 174.5 | 174.8 | 166.6 | 169.4 | -8 | -4.5% | 585,600 |
| 2016/11/01 | 176.9 | 178.3 | 176.3 | 177.4 | -0.5 | -0.3% | 212,800 |
| 2016/10/31 | 181.9 | 182.1 | 177.4 | 177.9 | +1 | +0.6% | 236,800 |
| 2016/10/28 | 180.6 | 181.1 | 176.3 | 176.9 | -3.5 | -1.9% | 291,200 |
| 2016/10/27 | 178.1 | 181.6 | 177.5 | 180.4 | -0.1 | -0.1% | 238,400 |
| 2016/10/26 | 175.4 | 181 | 173.5 | 180.5 | +6.4 | +3.7% | 388,800 |
| 2016/10/25 | 181.5 | 182.8 | 171.3 | 174.1 | -5.7 | -3.2% | 1,109,600 |
| 2016/10/24 | 183.4 | 185.4 | 178.5 | 179.8 | +0.2 | +0.1% | 866,400 |
| 2016/10/21 | 185.6 | 187.8 | 177.9 | 179.6 | -6.2 | -3.3% | 1,179,200 |
| 2016/10/20 | 186.9 | 191.4 | 184 | 185.8 | -2.8 | -1.5% | 1,017,600 |
| 2016/10/19 | 184.1 | 189.1 | 180.4 | 188.6 | +1.7 | +0.9% | 1,156,000 |
| 2016/10/18 | 186.1 | 188.5 | 181.4 | 186.9 | +4.8 | +2.6% | 1,286,400 |
| 2016/10/17 | 175.6 | 186.8 | 173.1 | 182.1 | +7.7 | +4.4% | 1,239,200 |
| 2016/10/14 | 166.6 | 176.3 | 165 | 174.4 | +6.8 | +4.1% | 1,236,800 |
| 2016/10/13 | 164.8 | 168.8 | 158.8 | 167.6 | +1.3 | +0.8% | 684,800 |
| 2016/10/12 | 160.6 | 167 | 160.6 | 166.3 | +4.7 | +2.9% | 474,400 |
| 2016/10/11 | 167.5 | 171.4 | 160.6 | 161.6 | -3 | -1.8% | 1,288,000 |
| 2016/10/07 | 157.8 | 165.3 | 156.3 | 164.6 | +5.5 | +3.5% | 1,248,000 |
| 2016/10/06 | 159.1 | 163.5 | 155.3 | 159.1 | ±0 | ±0% | 1,272,800 |
| 2016/10/05 | 157.4 | 162.1 | 152.8 | 159.1 | +1.7 | +1.1% | 1,489,600 |
| 2016/10/04 | 151.6 | 168.1 | 149.4 | 157.4 | +14.3 | +10% | 5,644,800 |
| 2016/10/03 | 146.3 | 148.8 | 141.4 | 143.1 | -1.3 | -0.9% | 338,400 |
| 2016/09/30 | 147.5 | 150.6 | 141.5 | 144.4 | +4.4 | +3.1% | 1,182,400 |
| 2016/09/29 | 141.4 | 141.4 | 138.4 | 140 | -1.4 | -1% | 256,000 |
| 2016/09/28 | 141.1 | 143.4 | 137.5 | 141.4 | +1.3 | +0.9% | 184,800 |
| 2016/09/27 | 136.6 | 140.6 | 136.2 | 140.1 | +3.8 | +2.8% | 363,200 |
| 2016/09/26 | 139.7 | 139.7 | 136.3 | 136.3 | -3 | -2.2% | 185,600 |
| 2016/09/23 | 137.9 | 139.3 | 137.9 | 139.3 | +1.8 | +1.3% | 120,000 |
| 2016/09/21 | 134.8 | 137.5 | 134.8 | 137.5 | +3.1 | +2.3% | 108,800 |
| 2016/09/20 | 135.4 | 135.5 | 134.4 | 134.4 | -1 | -0.7% | 72,000 |
| 2016/09/16 | 135.6 | 138.6 | 133.4 | 135.4 | +0.1 | +0.1% | 176,000 |
| 2016/09/15 | 133.8 | 135.9 | 133.4 | 135.3 | +0.2 | +0.1% | 67,200 |
1951～
2000
件表示中 / 2188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 | 204,300円 | +26.3% | +67.7% | 0.20% | 50.63倍 | 22.14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 | 431,800円 | +4.0% | +3.9% | 2.32% | 17.30倍 | 2.65倍 |
|
ＳＩ大手。旧日本ユニシス、大日本印刷持分会社。金融中心に空運、流通など幅広い業種と取引 |
| フジＨＤ | 171,000円 | +5.6% | +3.1% | 2.92% | 12.34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 | 449,000円 | +7.3% | +8.6% | 0.96% | 24.74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 | 538,000円 | +6.6% | -5.9% | 2.01% | 25.01倍 | 4.03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 |
市場注目の銘柄
チャート関連のコラム
