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 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 1,156 | 1,173 | 1,153 | 1,170 | +14 | +1.2% | 180,400 |
| 2025/05/15 | 1,180 | 1,184 | 1,153 | 1,156 | -35 | -2.9% | 257,400 |
| 2025/05/14 | 1,195 | 1,203 | 1,173 | 1,191 | -5 | -0.4% | 232,900 |
| 2025/05/13 | 1,200 | 1,207 | 1,184 | 1,196 | +9 | +0.8% | 252,300 |
| 2025/05/12 | 1,190 | 1,195 | 1,170 | 1,187 | +5 | +0.4% | 218,500 |
| 2025/05/09 | 1,180 | 1,190 | 1,169 | 1,182 | +5 | +0.4% | 231,700 |
| 2025/05/08 | 1,170 | 1,177 | 1,158 | 1,177 | +26 | +2.3% | 220,100 |
| 2025/05/07 | 1,135 | 1,157 | 1,131 | 1,151 | +11 | +1% | 190,300 |
| 2025/05/02 | 1,146 | 1,153 | 1,136 | 1,140 | -24 | -2.1% | 226,400 |
| 2025/05/01 | 1,148 | 1,177 | 1,144 | 1,164 | +16 | +1.4% | 224,100 |
| 2025/04/30 | 1,155 | 1,166 | 1,147 | 1,148 | +3 | +0.3% | 339,000 |
| 2025/04/28 | 1,129 | 1,149 | 1,122 | 1,145 | +11 | +1% | 1,123,700 |
| 2025/04/25 | 1,139 | 1,149 | 1,131 | 1,134 | +1 | +0.1% | 237,300 |
| 2025/04/24 | 1,133 | 1,150 | 1,130 | 1,133 | ±0 | ±0% | 225,100 |
| 2025/04/23 | 1,149 | 1,152 | 1,126 | 1,133 | -3 | -0.3% | 299,900 |
| 2025/04/22 | 1,137 | 1,154 | 1,121 | 1,136 | +28 | +2.5% | 695,800 |
| 2025/04/21 | 1,065 | 1,115 | 1,065 | 1,108 | +43 | +4% | 648,000 |
| 2025/04/18 | 1,065 | 1,070 | 1,052 | 1,065 | ±0 | ±0% | 240,200 |
| 2025/04/17 | 1,040 | 1,065 | 1,027 | 1,065 | +22 | +2.1% | 283,400 |
| 2025/04/16 | 1,051 | 1,055 | 1,029 | 1,043 | -13 | -1.2% | 368,200 |
| 2025/04/15 | 1,065 | 1,080 | 1,052 | 1,056 | -9 | -0.8% | 327,400 |
| 2025/04/14 | 1,056 | 1,084 | 1,050 | 1,065 | -2 | -0.2% | 411,300 |
| 2025/04/11 | 1,006 | 1,078 | 996 | 1,067 | +45 | +4.4% | 957,300 |
| 2025/04/10 | 1,026 | 1,032 | 997 | 1,022 | +72 | +7.6% | 651,400 |
| 2025/04/09 | 963 | 964 | 931 | 950 | -43 | -4.3% | 672,000 |
| 2025/04/08 | 948 | 993 | 945 | 993 | +120 | +13.7% | 785,200 |
| 2025/04/07 | 855 | 901 | 844 | 873 | -76 | -8% | 705,100 |
| 2025/04/04 | 961 | 967 | 925 | 949 | -42 | -4.2% | 671,100 |
| 2025/04/03 | 960 | 992 | 955 | 991 | -5 | -0.5% | 385,000 |
| 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 |
1～
50
件表示中 / 1698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 | 117,000円 | +19.3% | +32.3% | 0.26% | 27.29倍 | 4.34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 |
| Ｆｉｎａｔｅｘｔ | 136,300円 | +42.8% | +95.1% | 0.00% | 57.78倍 | 7.82倍 |
|
証券や保険の基幹システムをクラウド化し事業会社や金融機関に提供。ビッグデータ解析も |
| ゼンリン | 121,800円 | +1.8% | +11.8% | 3.45% | 21.67倍 | 1.30倍 |
|
地図情報断トツ。住宅地図を唯一全国展開。カーナビ、ネット配信強い。収益は期末偏重 |
| 日ビジシス | 143,000円 | +17.1% | +59.1% | 2.45% | 13.04倍 | 2.59倍 |
|
クラウドインテグレーター先駆。「アジュール」などＭＳ関連に強み、運用・保守でサブスク拡大 |
| ブロドリーフ | 69,500円 | +11.4% | +175.2% | 0.72% | 62.50倍 | 2.70倍 |
|
自動車アフター市場の整備業、部品商等向け業務ソフトで高シェア。部品流通ネットワーク運営 |
市場注目の銘柄
チャート関連のコラム
