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 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 1,123 | 1,162 | 1,112 | 1,162 | +38 | +3.4% | 439,600 |
| 2024/12/02 | 1,119 | 1,134 | 1,105 | 1,124 | +4 | +0.4% | 219,200 |
| 2024/11/29 | 1,104 | 1,129 | 1,097 | 1,120 | +5 | +0.4% | 162,300 |
| 2024/11/28 | 1,110 | 1,124 | 1,102 | 1,115 | +4 | +0.4% | 203,000 |
| 2024/11/27 | 1,123 | 1,127 | 1,092 | 1,111 | -19 | -1.7% | 337,900 |
| 2024/11/26 | 1,135 | 1,137 | 1,111 | 1,130 | -12 | -1.1% | 339,300 |
| 2024/11/25 | 1,183 | 1,196 | 1,142 | 1,142 | -31 | -2.6% | 358,100 |
| 2024/11/22 | 1,160 | 1,178 | 1,159 | 1,173 | +28 | +2.4% | 220,500 |
| 2024/11/21 | 1,147 | 1,164 | 1,138 | 1,145 | -13 | -1.1% | 198,500 |
| 2024/11/20 | 1,171 | 1,187 | 1,153 | 1,158 | -13 | -1.1% | 237,100 |
| 2024/11/19 | 1,183 | 1,194 | 1,171 | 1,171 | -8 | -0.7% | 164,400 |
| 2024/11/18 | 1,184 | 1,190 | 1,169 | 1,179 | -19 | -1.6% | 248,100 |
| 2024/11/15 | 1,190 | 1,205 | 1,183 | 1,198 | -9 | -0.7% | 233,900 |
| 2024/11/14 | 1,219 | 1,223 | 1,200 | 1,207 | -29 | -2.3% | 316,200 |
| 2024/11/13 | 1,209 | 1,257 | 1,206 | 1,236 | +2 | +0.2% | 302,600 |
| 2024/11/12 | 1,257 | 1,280 | 1,223 | 1,234 | -31 | -2.5% | 280,600 |
| 2024/11/11 | 1,262 | 1,272 | 1,250 | 1,265 | -5 | -0.4% | 162,300 |
| 2024/11/08 | 1,264 | 1,283 | 1,247 | 1,270 | +31 | +2.5% | 347,000 |
| 2024/11/07 | 1,274 | 1,288 | 1,237 | 1,239 | -30 | -2.4% | 362,500 |
| 2024/11/06 | 1,299 | 1,302 | 1,257 | 1,269 | -11 | -0.9% | 415,900 |
| 2024/11/05 | 1,260 | 1,283 | 1,256 | 1,280 | -9 | -0.7% | 215,300 |
| 2024/11/01 | 1,277 | 1,315 | 1,277 | 1,289 | -13 | -1% | 305,800 |
| 2024/10/31 | 1,243 | 1,303 | 1,239 | 1,302 | +60 | +4.8% | 459,400 |
| 2024/10/30 | 1,267 | 1,268 | 1,230 | 1,242 | -13 | -1% | 343,000 |
| 2024/10/29 | 1,220 | 1,255 | 1,201 | 1,255 | +35 | +2.9% | 332,200 |
| 2024/10/28 | 1,231 | 1,269 | 1,220 | 1,220 | -34 | -2.7% | 387,300 |
| 2024/10/25 | 1,284 | 1,287 | 1,234 | 1,254 | -36 | -2.8% | 495,300 |
| 2024/10/24 | 1,255 | 1,316 | 1,244 | 1,290 | +46 | +3.7% | 585,300 |
| 2024/10/23 | 1,233 | 1,256 | 1,208 | 1,244 | +14 | +1.1% | 313,900 |
| 2024/10/22 | 1,260 | 1,268 | 1,223 | 1,230 | -51 | -4% | 362,700 |
| 2024/10/21 | 1,278 | 1,299 | 1,272 | 1,281 | +1 | +0.1% | 213,400 |
| 2024/10/18 | 1,306 | 1,317 | 1,269 | 1,280 | -26 | -2% | 384,400 |
| 2024/10/17 | 1,305 | 1,320 | 1,296 | 1,306 | +9 | +0.7% | 316,000 |
| 2024/10/16 | 1,333 | 1,348 | 1,297 | 1,297 | -43 | -3.2% | 471,300 |
| 2024/10/15 | 1,305 | 1,340 | 1,276 | 1,340 | +65 | +5.1% | 655,300 |
| 2024/10/11 | 1,278 | 1,287 | 1,261 | 1,275 | +19 | +1.5% | 371,400 |
| 2024/10/10 | 1,279 | 1,279 | 1,250 | 1,256 | -23 | -1.8% | 570,000 |
| 2024/10/09 | 1,305 | 1,324 | 1,279 | 1,279 | +26 | +2.1% | 891,000 |
| 2024/10/08 | 1,285 | 1,286 | 1,247 | 1,253 | -33 | -2.6% | 506,400 |
| 2024/10/07 | 1,272 | 1,300 | 1,261 | 1,286 | +44 | +3.5% | 601,400 |
| 2024/10/04 | 1,253 | 1,270 | 1,239 | 1,242 | +6 | +0.5% | 513,000 |
| 2024/10/03 | 1,195 | 1,236 | 1,171 | 1,236 | +55 | +4.7% | 965,500 |
| 2024/10/02 | 1,226 | 1,245 | 1,168 | 1,181 | -118 | -9.1% | 1,452,500 |
| 2024/10/01 | 1,298 | 1,305 | 1,275 | 1,299 | -7 | -0.5% | 730,200 |
| 2024/09/30 | 1,345 | 1,362 | 1,297 | 1,306 | -58 | -4.3% | 866,600 |
| 2024/09/27 | 1,361 | 1,373 | 1,343 | 1,364 | -5 | -0.4% | 530,800 |
| 2024/09/26 | 1,315 | 1,369 | 1,291 | 1,369 | +84 | +6.5% | 1,287,000 |
| 2024/09/25 | 1,267 | 1,307 | 1,260 | 1,285 | +45 | +3.6% | 859,800 |
| 2024/09/24 | 1,231 | 1,255 | 1,228 | 1,240 | +26 | +2.1% | 999,600 |
| 2024/09/20 | 1,161 | 1,227 | 1,155 | 1,214 | +92 | +8.2% | 1,585,700 |
1～
50
件表示中 / 1591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 | 116,200円 | +19.3% | +32.3% | 0.20% | 38.00倍 | 4.76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 | 152,000円 | -2.5% | +225.4% | 3.29% | 14.46倍 | 1.24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 |
| ブロドリーフ | 70,400円 | +15.7% | - | 0.28% | 502.86倍 | 2.77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 |
| ＴＤＣソフト | 135,400円 | +10.8% | +14.0% | 1.77% | 19.58倍 | 3.38倍 |
|
金融関連ソフトの開発に強み持つ独立系ＳＩ。クラウドに対応した自社製品の育成に注力中 |
| ミロク情報 | 194,000円 | +3.5% | +7.0% | 2.84% | 13.08倍 | 2.15倍 |
|
企業向けＥＲＰ（統合業務ソフト）と会計事務所向け会計ソフトの大手。サブスク型へ転換中 |
市場注目の銘柄
チャート関連のコラム
