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 |
|---|---|---|---|---|---|---|---|
| 2023/05/23 | 1,396 | 1,407 | 1,350 | 1,350 | -38 | -2.7% | 842,800 |
| 2023/05/22 | 1,390 | 1,394 | 1,363 | 1,388 | +6 | +0.4% | 488,800 |
| 2023/05/19 | 1,400 | 1,429 | 1,378 | 1,382 | -1 | -0.1% | 752,700 |
| 2023/05/18 | 1,428 | 1,461 | 1,381 | 1,383 | +26 | +1.9% | 1,765,800 |
| 2023/05/17 | 1,356 | 1,375 | 1,345 | 1,357 | ±0 | ±0% | 451,900 |
| 2023/05/16 | 1,362 | 1,370 | 1,330 | 1,357 | +10 | +0.7% | 410,100 |
| 2023/05/15 | 1,329 | 1,352 | 1,318 | 1,347 | +22 | +1.7% | 343,000 |
| 2023/05/12 | 1,319 | 1,327 | 1,304 | 1,325 | +4 | +0.3% | 483,900 |
| 2023/05/11 | 1,337 | 1,358 | 1,319 | 1,321 | -24 | -1.8% | 581,400 |
| 2023/05/10 | 1,385 | 1,396 | 1,345 | 1,345 | -41 | -3% | 672,900 |
| 2023/05/09 | 1,435 | 1,438 | 1,386 | 1,386 | -56 | -3.9% | 590,800 |
| 2023/05/08 | 1,417 | 1,448 | 1,413 | 1,442 | +33 | +2.3% | 559,600 |
| 2023/05/02 | 1,428 | 1,430 | 1,358 | 1,409 | -29 | -2% | 920,700 |
| 2023/05/01 | 1,388 | 1,441 | 1,368 | 1,438 | +61 | +4.4% | 1,292,000 |
| 2023/04/28 | 1,350 | 1,377 | 1,335 | 1,377 | +48 | +3.6% | 635,200 |
| 2023/04/27 | 1,308 | 1,332 | 1,308 | 1,329 | +18 | +1.4% | 1,141,400 |
| 2023/04/26 | 1,333 | 1,333 | 1,306 | 1,311 | -40 | -3% | 655,600 |
| 2023/04/25 | 1,332 | 1,356 | 1,325 | 1,351 | +16 | +1.2% | 534,100 |
| 2023/04/24 | 1,344 | 1,373 | 1,326 | 1,335 | +5 | +0.4% | 421,700 |
| 2023/04/21 | 1,350 | 1,374 | 1,316 | 1,330 | -16 | -1.2% | 653,700 |
| 2023/04/20 | 1,323 | 1,354 | 1,319 | 1,346 | +7 | +0.5% | 440,200 |
| 2023/04/19 | 1,330 | 1,361 | 1,314 | 1,339 | -15 | -1.1% | 557,100 |
| 2023/04/18 | 1,376 | 1,381 | 1,354 | 1,354 | -28 | -2% | 543,700 |
| 2023/04/17 | 1,354 | 1,382 | 1,345 | 1,382 | -1 | -0.1% | 741,400 |
| 2023/04/14 | 1,344 | 1,388 | 1,331 | 1,383 | +52 | +3.9% | 1,136,700 |
| 2023/04/13 | 1,263 | 1,338 | 1,252 | 1,331 | +46 | +3.6% | 1,127,200 |
| 2023/04/12 | 1,309 | 1,315 | 1,271 | 1,285 | -5 | -0.4% | 702,400 |
| 2023/04/11 | 1,300 | 1,315 | 1,283 | 1,290 | ±0 | ±0% | 640,200 |
| 2023/04/10 | 1,303 | 1,317 | 1,258 | 1,290 | ±0 | ±0% | 810,600 |
| 2023/04/07 | 1,306 | 1,313 | 1,277 | 1,290 | -19 | -1.5% | 870,400 |
| 2023/04/06 | 1,334 | 1,349 | 1,305 | 1,309 | -54 | -4% | 807,100 |
| 2023/04/05 | 1,381 | 1,385 | 1,360 | 1,363 | -41 | -2.9% | 542,700 |
| 2023/04/04 | 1,444 | 1,449 | 1,375 | 1,404 | -26 | -1.8% | 808,400 |
| 2023/04/03 | 1,406 | 1,443 | 1,387 | 1,430 | +54 | +3.9% | 1,044,000 |
| 2023/03/31 | 1,420 | 1,422 | 1,351 | 1,376 | -24 | -1.7% | 861,100 |
| 2023/03/30 | 1,399 | 1,434 | 1,378 | 1,400 | +19 | +1.4% | 982,500 |
| 2023/03/29 | 1,348 | 1,381 | 1,339 | 1,381 | +53 | +4% | 1,157,600 |
| 2023/03/28 | 1,426 | 1,426 | 1,325 | 1,328 | -94 | -6.6% | 1,328,900 |
| 2023/03/27 | 1,472 | 1,473 | 1,419 | 1,422 | -50 | -3.4% | 823,400 |
| 2023/03/24 | 1,475 | 1,500 | 1,429 | 1,472 | -2 | -0.1% | 813,700 |
| 2023/03/23 | 1,487 | 1,493 | 1,432 | 1,474 | -36 | -2.4% | 814,200 |
| 2023/03/22 | 1,537 | 1,573 | 1,505 | 1,510 | +18 | +1.2% | 978,200 |
| 2023/03/20 | 1,621 | 1,630 | 1,491 | 1,492 | -89 | -5.6% | 957,400 |
| 2023/03/17 | 1,528 | 1,601 | 1,487 | 1,581 | +72 | +4.8% | 1,316,600 |
| 2023/03/16 | 1,535 | 1,542 | 1,460 | 1,509 | -68 | -4.3% | 1,606,600 |
| 2023/03/15 | 1,630 | 1,679 | 1,566 | 1,577 | -13 | -0.8% | 1,444,100 |
| 2023/03/14 | 1,667 | 1,696 | 1,586 | 1,590 | -117 | -6.9% | 1,967,700 |
| 2023/03/13 | 1,769 | 1,785 | 1,617 | 1,707 | +41 | +2.5% | 4,575,300 |
| 2023/03/10 | 1,653 | 1,679 | 1,635 | 1,666 | -13 | -0.8% | 956,900 |
| 2023/03/09 | 1,668 | 1,695 | 1,643 | 1,679 | +27 | +1.6% | 1,225,000 |
501～
550
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
