ラクスルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 1,007 | 1,010 | 986 | 996 | -11 | -1.1% | 365,900 |
| 2025/04/01 | 1,019 | 1,020 | 1,002 | 1,007 | -3 | -0.3% | 252,000 |
| 2025/03/31 | 1,029 | 1,036 | 1,010 | 1,010 | -36 | -3.4% | 629,000 |
| 2025/03/28 | 1,055 | 1,079 | 1,038 | 1,046 | -19 | -1.8% | 413,200 |
| 2025/03/27 | 1,063 | 1,074 | 1,049 | 1,065 | -9 | -0.8% | 460,300 |
| 2025/03/26 | 1,088 | 1,089 | 1,072 | 1,074 | -14 | -1.3% | 374,400 |
| 2025/03/25 | 1,078 | 1,107 | 1,078 | 1,088 | +10 | +0.9% | 536,000 |
| 2025/03/24 | 1,100 | 1,109 | 1,076 | 1,078 | -26 | -2.4% | 678,300 |
| 2025/03/21 | 1,140 | 1,141 | 1,102 | 1,104 | -45 | -3.9% | 1,190,100 |
| 2025/03/19 | 1,169 | 1,198 | 1,148 | 1,149 | -32 | -2.7% | 648,500 |
| 2025/03/18 | 1,142 | 1,198 | 1,117 | 1,181 | +14 | +1.2% | 982,800 |
| 2025/03/17 | 1,150 | 1,180 | 1,130 | 1,167 | +18 | +1.6% | 1,001,400 |
| 2025/03/14 | 1,111 | 1,161 | 1,090 | 1,149 | -81 | -6.6% | 3,075,500 |
| 2025/03/13 | 1,233 | 1,248 | 1,215 | 1,230 | ±0 | ±0% | 617,400 |
| 2025/03/12 | 1,178 | 1,245 | 1,176 | 1,230 | +52 | +4.4% | 670,700 |
| 2025/03/11 | 1,143 | 1,180 | 1,124 | 1,178 | +5 | +0.4% | 614,500 |
| 2025/03/10 | 1,178 | 1,182 | 1,167 | 1,173 | +5 | +0.4% | 330,300 |
| 2025/03/07 | 1,169 | 1,180 | 1,154 | 1,168 | -8 | -0.7% | 484,200 |
| 2025/03/06 | 1,189 | 1,194 | 1,175 | 1,176 | -5 | -0.4% | 198,200 |
| 2025/03/05 | 1,197 | 1,199 | 1,169 | 1,181 | ±0 | ±0% | 327,200 |
| 2025/03/04 | 1,191 | 1,200 | 1,170 | 1,181 | -10 | -0.8% | 277,300 |
| 2025/03/03 | 1,198 | 1,201 | 1,174 | 1,191 | +6 | +0.5% | 319,500 |
| 2025/02/28 | 1,203 | 1,203 | 1,170 | 1,185 | -19 | -1.6% | 383,600 |
| 2025/02/27 | 1,218 | 1,229 | 1,198 | 1,204 | +10 | +0.8% | 441,100 |
| 2025/02/26 | 1,231 | 1,233 | 1,175 | 1,194 | -44 | -3.6% | 561,700 |
| 2025/02/25 | 1,235 | 1,249 | 1,222 | 1,238 | +3 | +0.2% | 349,900 |
| 2025/02/21 | 1,240 | 1,260 | 1,228 | 1,235 | -15 | -1.2% | 431,300 |
| 2025/02/20 | 1,234 | 1,260 | 1,231 | 1,250 | +10 | +0.8% | 357,100 |
| 2025/02/19 | 1,246 | 1,265 | 1,240 | 1,240 | -12 | -1% | 210,300 |
| 2025/02/18 | 1,231 | 1,266 | 1,226 | 1,252 | +5 | +0.4% | 336,400 |
| 2025/02/17 | 1,261 | 1,263 | 1,241 | 1,247 | -13 | -1% | 396,900 |
| 2025/02/14 | 1,274 | 1,276 | 1,257 | 1,260 | -3 | -0.2% | 292,300 |
| 2025/02/13 | 1,265 | 1,270 | 1,255 | 1,263 | -1 | -0.1% | 281,900 |
| 2025/02/12 | 1,268 | 1,283 | 1,253 | 1,264 | -1 | -0.1% | 338,300 |
| 2025/02/10 | 1,252 | 1,278 | 1,248 | 1,265 | +2 | +0.2% | 360,900 |
| 2025/02/07 | 1,259 | 1,276 | 1,256 | 1,263 | -5 | -0.4% | 318,900 |
| 2025/02/06 | 1,275 | 1,300 | 1,252 | 1,268 | +4 | +0.3% | 432,200 |
| 2025/02/05 | 1,300 | 1,303 | 1,259 | 1,264 | -31 | -2.4% | 479,500 |
| 2025/02/04 | 1,339 | 1,343 | 1,278 | 1,295 | -31 | -2.3% | 600,200 |
| 2025/02/03 | 1,335 | 1,345 | 1,303 | 1,326 | -32 | -2.4% | 701,200 |
| 2025/01/31 | 1,425 | 1,426 | 1,348 | 1,358 | -78 | -5.4% | 958,500 |
| 2025/01/30 | 1,430 | 1,445 | 1,408 | 1,436 | +14 | +1% | 797,800 |
| 2025/01/29 | 1,394 | 1,450 | 1,385 | 1,422 | +31 | +2.2% | 1,206,700 |
| 2025/01/28 | 1,365 | 1,411 | 1,341 | 1,391 | +14 | +1% | 970,500 |
| 2025/01/27 | 1,322 | 1,388 | 1,322 | 1,377 | +55 | +4.2% | 1,032,200 |
| 2025/01/24 | 1,253 | 1,323 | 1,253 | 1,322 | +74 | +5.9% | 714,400 |
| 2025/01/23 | 1,234 | 1,266 | 1,212 | 1,248 | +31 | +2.5% | 707,200 |
| 2025/01/22 | 1,209 | 1,222 | 1,192 | 1,217 | +7 | +0.6% | 414,900 |
| 2025/01/21 | 1,213 | 1,220 | 1,191 | 1,210 | -2 | -0.2% | 506,100 |
| 2025/01/20 | 1,183 | 1,229 | 1,182 | 1,212 | +34 | +2.9% | 877,000 |
1～
50
件表示中 / 1669件
類似銘柄と比較する
現在ご覧いただいている「ラクスル」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 |
|---|---|---|---|---|---|---|---|---|
| ラクスル | 99,600円 | +19.3% | +32.3% | 0.30% | 23.20倍 | 3.69倍 |
|
ネット印刷、ノベルティ、店舗や事務所向け資材のネット通販。マーケティング分析、支援も |
| エイベックス | 130,700円 | -2.5% | - | 3.83% | 30.77倍 | 1.05倍 |
|
ダンス系音楽で成長。ライブ、イベントなど非ＣＤ分野を強化。アニメ制作や音楽・映像配信も |
| オークネット | 119,900円 | +5.5% | -16.5% | 3.17% | 14.56倍 | 2.08倍 |
|
多分野で業者間のネットオークションを開催。中古車とスマホ等のデジタル機器が利益の柱 |
| ＡｎｙＭｉｎｄ | 97,300円 | +27.7% | +32.0% | 0.00% | 22.38倍 | 3.51倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
| プラスアルファ | 136,600円 | +27.4% | +23.3% | 1.32% | 14.28倍 | 4.61倍 |
|
人材活用軸にデータ分析・可視化のクラウドサービス提供。マーケティング支援やＣＲＭ用途も |
市場注目の銘柄
チャート関連のコラム
