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 |
|---|---|---|---|---|---|---|---|
| 2016/07/04 | 139.1 | 139.3 | 136.6 | 138.1 | +1 | +0.7% | 292,800 |
| 2016/07/01 | 136.3 | 137.9 | 135.3 | 137.1 | +3.4 | +2.5% | 641,600 |
| 2016/06/30 | 132.5 | 136.8 | 131.4 | 133.7 | -1.1 | -0.8% | 521,600 |
| 2016/06/29 | 144.4 | 145.2 | 133.6 | 134.8 | +7.4 | +5.8% | 2,126,400 |
| 2016/06/28 | 120 | 127.4 | 120 | 127.4 | +5.1 | +4.2% | 788,800 |
| 2016/06/27 | 117.4 | 123.8 | 111.9 | 122.3 | +13.5 | +12.4% | 849,600 |
| 2016/06/24 | 125 | 125.9 | 101 | 108.8 | -12.6 | -10.4% | 1,400,000 |
| 2016/06/23 | 117.8 | 123.2 | 117.8 | 121.4 | +0.8 | +0.7% | 320,000 |
| 2016/06/22 | 123.8 | 124.5 | 120.2 | 120.6 | -4.3 | -3.4% | 472,000 |
| 2016/06/21 | 125 | 126.9 | 123.6 | 124.9 | -2 | -1.6% | 244,800 |
| 2016/06/20 | 123.8 | 129.4 | 123.7 | 126.9 | +7.6 | +6.4% | 401,600 |
| 2016/06/17 | 126.6 | 129.2 | 118.1 | 119.3 | -6 | -4.8% | 1,001,600 |
| 2016/06/16 | 138.1 | 140.6 | 123.8 | 125.3 | -9.1 | -6.8% | 1,398,400 |
| 2016/06/15 | 125.9 | 135.6 | 125.9 | 134.4 | +2.2 | +1.7% | 886,400 |
| 2016/06/14 | 142.6 | 143.4 | 131.3 | 132.2 | -11.2 | -7.8% | 1,228,800 |
| 2016/06/13 | 150.2 | 150.2 | 141.9 | 143.4 | -4.2 | -2.8% | 1,094,400 |
| 2016/06/10 | 148.9 | 152.4 | 146.6 | 147.6 | -1.3 | -0.9% | 553,600 |
| 2016/06/09 | 144.3 | 151.3 | 144.3 | 148.9 | +2.5 | +1.7% | 1,228,800 |
| 2016/06/08 | 156.3 | 156.6 | 144.9 | 146.4 | -7.7 | -5% | 1,656,000 |
| 2016/06/07 | 156.2 | 163.3 | 153.2 | 154.1 | +3.2 | +2.1% | 3,524,800 |
| 2016/06/06 | 150.4 | 154.8 | 148.1 | 150.9 | -4 | -2.6% | 1,169,600 |
| 2016/06/03 | 152.5 | 162.4 | 149.4 | 154.9 | +1.8 | +1.2% | 5,809,600 |
| 2016/06/02 | 139.6 | 156.9 | 138.5 | 153.1 | +16.6 | +12.2% | 11,267,200 |
| 2016/06/01 | 138.7 | 139.9 | 136.2 | 136.5 | -2 | -1.4% | 702,400 |
| 2016/05/31 | 131 | 140 | 130.7 | 138.5 | +4.7 | +3.5% | 2,384,000 |
| 2016/05/30 | 132.9 | 135.3 | 129.8 | 133.8 | +0.5 | +0.4% | 720,000 |
| 2016/05/27 | 137.3 | 138.4 | 133.2 | 133.3 | -4 | -2.9% | 460,800 |
| 2016/05/26 | 138.4 | 140.6 | 135.3 | 137.3 | -0.3 | -0.2% | 478,400 |
| 2016/05/25 | 141.6 | 145.6 | 136.3 | 137.6 | -3.3 | -2.3% | 1,024,000 |
| 2016/05/24 | 130.9 | 143.8 | 130 | 140.9 | +5.3 | +3.9% | 1,812,800 |
| 2016/05/23 | 135.8 | 136.8 | 132.7 | 135.6 | +1.5 | +1.1% | 416,000 |
| 2016/05/20 | 129.6 | 135.6 | 126.6 | 134.1 | +4.3 | +3.3% | 676,800 |
| 2016/05/19 | 125.3 | 131.7 | 125.2 | 129.8 | +1.4 | +1.1% | 574,400 |
| 2016/05/18 | 133.4 | 136.6 | 124.3 | 128.4 | -3.7 | -2.8% | 1,009,600 |
| 2016/05/17 | 127.5 | 132.9 | 126.6 | 132.1 | +4.5 | +3.5% | 836,800 |
| 2016/05/16 | 132.1 | 133.6 | 126 | 127.6 | -9 | -6.6% | 1,187,200 |
| 2016/05/13 | 143.8 | 143.8 | 132.4 | 136.6 | -6.8 | -4.7% | 1,321,600 |
| 2016/05/12 | 146.4 | 148.4 | 141.9 | 143.4 | -5.3 | -3.6% | 1,158,400 |
| 2016/05/11 | 143.8 | 149.4 | 140.2 | 148.7 | +7.1 | +5% | 2,147,200 |
| 2016/05/10 | 141.7 | 145.1 | 135.8 | 141.6 | +6 | +4.4% | 2,152,000 |
| 2016/05/09 | 136.9 | 141.8 | 131.9 | 135.6 | +6.7 | +5.2% | 2,569,600 |
| 2016/05/06 | 122.4 | 130 | 120.3 | 128.9 | +11.5 | +9.8% | 1,473,600 |
| 2016/05/02 | 109.4 | 118.1 | 108.6 | 117.4 | +3.6 | +3.2% | 332,800 |
| 2016/04/28 | 117.2 | 118.3 | 112.6 | 113.8 | -2.5 | -2.1% | 331,200 |
| 2016/04/27 | 110.9 | 117.6 | 109.3 | 116.3 | +3.8 | +3.4% | 659,200 |
| 2016/04/26 | 120.3 | 120.3 | 108.3 | 112.5 | -7.8 | -6.5% | 1,006,400 |
| 2016/04/25 | 128.1 | 129.4 | 119.1 | 120.3 | +1.7 | +1.4% | 2,505,600 |
| 2016/04/22 | 110.8 | 118.8 | 110.3 | 118.6 | +10.3 | +9.5% | 1,686,400 |
| 2016/04/21 | 104.9 | 108.3 | 104.9 | 108.3 | +3.4 | +3.2% | 598,400 |
| 2016/04/20 | 103.8 | 104.9 | 103.8 | 104.9 | +1.3 | +1.3% | 152,000 |
2051～
2100
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
