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 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 1,385 | 1,390 | 1,354 | 1,384 | -14 | -1% | 762,700 |
| 2023/08/01 | 1,412 | 1,419 | 1,384 | 1,398 | -5 | -0.4% | 796,900 |
| 2023/07/31 | 1,466 | 1,478 | 1,398 | 1,403 | -44 | -3% | 1,222,500 |
| 2023/07/28 | 1,388 | 1,447 | 1,382 | 1,447 | +37 | +2.6% | 624,400 |
| 2023/07/27 | 1,397 | 1,414 | 1,388 | 1,410 | +6 | +0.4% | 692,200 |
| 2023/07/26 | 1,448 | 1,456 | 1,395 | 1,404 | -43 | -3% | 806,200 |
| 2023/07/25 | 1,518 | 1,518 | 1,435 | 1,447 | -68 | -4.5% | 1,056,500 |
| 2023/07/24 | 1,469 | 1,523 | 1,464 | 1,515 | +58 | +4% | 636,500 |
| 2023/07/21 | 1,469 | 1,491 | 1,456 | 1,457 | -13 | -0.9% | 471,700 |
| 2023/07/20 | 1,482 | 1,482 | 1,440 | 1,470 | -23 | -1.5% | 556,600 |
| 2023/07/19 | 1,480 | 1,500 | 1,465 | 1,493 | +32 | +2.2% | 544,500 |
| 2023/07/18 | 1,486 | 1,490 | 1,450 | 1,461 | -25 | -1.7% | 766,800 |
| 2023/07/14 | 1,561 | 1,565 | 1,482 | 1,486 | -60 | -3.9% | 1,014,000 |
| 2023/07/13 | 1,490 | 1,576 | 1,482 | 1,546 | +41 | +2.7% | 1,281,700 |
| 2023/07/12 | 1,551 | 1,568 | 1,490 | 1,505 | -42 | -2.7% | 1,452,000 |
| 2023/07/11 | 1,498 | 1,575 | 1,488 | 1,547 | +55 | +3.7% | 2,212,900 |
| 2023/07/10 | 1,454 | 1,497 | 1,441 | 1,492 | +36 | +2.5% | 1,408,800 |
| 2023/07/07 | 1,387 | 1,466 | 1,380 | 1,456 | +48 | +3.4% | 1,430,100 |
| 2023/07/06 | 1,401 | 1,425 | 1,370 | 1,408 | -2 | -0.1% | 1,045,000 |
| 2023/07/05 | 1,402 | 1,415 | 1,381 | 1,410 | +14 | +1% | 811,100 |
| 2023/07/04 | 1,344 | 1,410 | 1,342 | 1,396 | +45 | +3.3% | 834,600 |
| 2023/07/03 | 1,345 | 1,351 | 1,313 | 1,351 | +8 | +0.6% | 777,800 |
| 2023/06/30 | 1,330 | 1,347 | 1,309 | 1,343 | -1 | -0.1% | 1,117,100 |
| 2023/06/29 | 1,394 | 1,401 | 1,338 | 1,344 | -36 | -2.6% | 648,900 |
| 2023/06/28 | 1,375 | 1,381 | 1,348 | 1,380 | +21 | +1.5% | 494,100 |
| 2023/06/27 | 1,341 | 1,365 | 1,321 | 1,359 | -4 | -0.3% | 837,300 |
| 2023/06/26 | 1,370 | 1,381 | 1,347 | 1,363 | -35 | -2.5% | 873,100 |
| 2023/06/23 | 1,450 | 1,468 | 1,380 | 1,398 | -23 | -1.6% | 1,258,600 |
| 2023/06/22 | 1,413 | 1,436 | 1,386 | 1,421 | -15 | -1% | 932,200 |
| 2023/06/21 | 1,427 | 1,478 | 1,415 | 1,436 | +22 | +1.6% | 1,460,700 |
| 2023/06/20 | 1,400 | 1,437 | 1,359 | 1,414 | +10 | +0.7% | 1,465,800 |
| 2023/06/19 | 1,314 | 1,433 | 1,306 | 1,404 | +98 | +7.5% | 2,716,600 |
| 2023/06/16 | 1,266 | 1,328 | 1,265 | 1,306 | +46 | +3.7% | 1,677,800 |
| 2023/06/15 | 1,289 | 1,300 | 1,251 | 1,260 | -32 | -2.5% | 1,506,400 |
| 2023/06/14 | 1,292 | 1,325 | 1,273 | 1,292 | -8 | -0.6% | 1,905,000 |
| 2023/06/13 | 1,367 | 1,438 | 1,293 | 1,300 | -58 | -4.3% | 2,292,800 |
| 2023/06/12 | 1,367 | 1,367 | 1,276 | 1,358 | +21 | +1.6% | 3,761,900 |
| 2023/06/09 | 1,350 | 1,358 | 1,324 | 1,337 | +2 | +0.1% | 1,333,000 |
| 2023/06/08 | 1,348 | 1,370 | 1,318 | 1,335 | -43 | -3.1% | 1,545,400 |
| 2023/06/07 | 1,402 | 1,439 | 1,374 | 1,378 | +10 | +0.7% | 1,271,400 |
| 2023/06/06 | 1,361 | 1,413 | 1,340 | 1,368 | +7 | +0.5% | 1,175,000 |
| 2023/06/05 | 1,334 | 1,364 | 1,305 | 1,361 | +55 | +4.2% | 1,170,700 |
| 2023/06/02 | 1,263 | 1,317 | 1,257 | 1,306 | +50 | +4% | 719,800 |
| 2023/06/01 | 1,268 | 1,285 | 1,241 | 1,256 | -31 | -2.4% | 1,047,500 |
| 2023/05/31 | 1,300 | 1,311 | 1,275 | 1,287 | -30 | -2.3% | 840,300 |
| 2023/05/30 | 1,292 | 1,322 | 1,256 | 1,317 | +32 | +2.5% | 919,100 |
| 2023/05/29 | 1,340 | 1,340 | 1,281 | 1,285 | -32 | -2.4% | 765,400 |
| 2023/05/26 | 1,285 | 1,330 | 1,269 | 1,317 | +22 | +1.7% | 929,300 |
| 2023/05/25 | 1,311 | 1,316 | 1,291 | 1,295 | -26 | -2% | 911,900 |
| 2023/05/24 | 1,335 | 1,357 | 1,319 | 1,321 | -29 | -2.1% | 717,400 |
451～
500
件表示中 / 1713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 | 121,300円 | +19.3% | +32.3% | 0.25% | 28.29倍 | 4.50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 |
| 三菱総研 | 457,000円 | +5.8% | -7.9% | 3.50% | 17.56倍 | 1.01倍 |
|
コンサルとＩＴサービスの２本柱。理系の研究者多数。官公庁や金融に強み。利益は上期偏重 |
| インテージＨＤ | 179,200円 | +7.5% | +27.0% | 2.51% | 18.25倍 | 2.12倍 |
|
日本で唯一、消費、販売の両パネル調査網持つ。市場調査分野で国内首位、２３年ドコモ傘下に |
| ＳＲＡＨＤ | 467,500円 | +3.7% | +0.3% | 3.85% | 12.05倍 | 1.92倍 |
|
独立系のシステム開発一括受託会社。Ｌｉｎｕｘ等オープンソース系に強い。海外展開積極化 |
| 東計電算 | 378,000円 | +6.8% | +7.2% | 3.31% | 14.09倍 | 1.68倍 |
|
独立系情報処理会社。システムの設計開発、運用（受託）やデータ処理業務など手がける。好財務 |
市場注目の銘柄
チャート関連のコラム
