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 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 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 |
| 2023/03/08 | 1,596 | 1,657 | 1,585 | 1,652 | +38 | +2.4% | 871,000 |
| 2023/03/07 | 1,556 | 1,632 | 1,536 | 1,614 | +31 | +2% | 923,000 |
| 2023/03/06 | 1,557 | 1,615 | 1,545 | 1,583 | +37 | +2.4% | 1,262,700 |
| 2023/03/03 | 1,495 | 1,570 | 1,492 | 1,546 | +63 | +4.2% | 1,178,600 |
| 2023/03/02 | 1,419 | 1,487 | 1,380 | 1,483 | +48 | +3.3% | 985,600 |
| 2023/03/01 | 1,400 | 1,442 | 1,390 | 1,435 | +73 | +5.4% | 1,304,700 |
| 2023/02/28 | 1,368 | 1,397 | 1,346 | 1,362 | +3 | +0.2% | 604,700 |
| 2023/02/27 | 1,319 | 1,361 | 1,311 | 1,359 | +17 | +1.3% | 391,700 |
| 2023/02/24 | 1,323 | 1,378 | 1,315 | 1,342 | +16 | +1.2% | 477,200 |
| 2023/02/22 | 1,308 | 1,343 | 1,294 | 1,326 | -28 | -2.1% | 405,600 |
| 2023/02/21 | 1,370 | 1,390 | 1,352 | 1,354 | ±0 | ±0% | 423,500 |
| 2023/02/20 | 1,378 | 1,379 | 1,325 | 1,354 | -19 | -1.4% | 599,800 |
| 2023/02/17 | 1,388 | 1,396 | 1,369 | 1,373 | -27 | -1.9% | 672,700 |
| 2023/02/16 | 1,418 | 1,425 | 1,389 | 1,400 | -24 | -1.7% | 783,500 |
| 2023/02/15 | 1,478 | 1,492 | 1,415 | 1,424 | -42 | -2.9% | 507,700 |
| 2023/02/14 | 1,501 | 1,521 | 1,454 | 1,466 | +5 | +0.3% | 407,400 |
| 2023/02/13 | 1,475 | 1,502 | 1,435 | 1,461 | -54 | -3.6% | 607,600 |
| 2023/02/10 | 1,528 | 1,590 | 1,500 | 1,515 | -53 | -3.4% | 476,800 |
| 2023/02/09 | 1,575 | 1,605 | 1,555 | 1,568 | -23 | -1.4% | 348,400 |
| 2023/02/08 | 1,551 | 1,592 | 1,526 | 1,591 | +38 | +2.4% | 504,900 |
| 2023/02/07 | 1,510 | 1,562 | 1,510 | 1,553 | +61 | +4.1% | 525,400 |
| 2023/02/06 | 1,485 | 1,498 | 1,462 | 1,492 | -4 | -0.3% | 438,300 |
| 2023/02/03 | 1,486 | 1,516 | 1,440 | 1,496 | -4 | -0.3% | 806,700 |
| 2023/02/02 | 1,471 | 1,541 | 1,470 | 1,500 | +34 | +2.3% | 940,900 |
| 2023/02/01 | 1,394 | 1,480 | 1,394 | 1,466 | +79 | +5.7% | 861,700 |
| 2023/01/31 | 1,352 | 1,387 | 1,341 | 1,387 | +16 | +1.2% | 449,100 |
| 2023/01/30 | 1,400 | 1,416 | 1,354 | 1,371 | -1,415 | -50.8% | 651,700 |
| 2023/01/27 | 2,882 | 2,901 | 2,773 | 2,786 | -113 | -3.9% | 428,100 |
| 2023/01/26 | 2,901 | 2,939 | 2,874 | 2,899 | -11 | -0.4% | 259,200 |
| 2023/01/25 | 2,806 | 2,920 | 2,772 | 2,910 | +56 | +2% | 480,800 |
| 2023/01/24 | 2,986 | 2,986 | 2,828 | 2,854 | -107 | -3.6% | 611,600 |
| 2023/01/23 | 3,030 | 3,040 | 2,950 | 2,961 | -31 | -1% | 429,400 |
| 2023/01/20 | 3,040 | 3,055 | 2,927 | 2,992 | -93 | -3% | 574,200 |
| 2023/01/19 | 3,140 | 3,140 | 3,050 | 3,085 | -70 | -2.2% | 206,100 |
| 2023/01/18 | 3,125 | 3,180 | 3,045 | 3,155 | +75 | +2.4% | 261,600 |
| 2023/01/17 | 3,125 | 3,180 | 3,065 | 3,080 | -45 | -1.4% | 199,600 |
| 2023/01/16 | 3,110 | 3,175 | 3,100 | 3,125 | -30 | -1% | 237,400 |
| 2023/01/13 | 3,215 | 3,265 | 3,135 | 3,155 | -85 | -2.6% | 277,700 |
| 2023/01/12 | 3,340 | 3,370 | 3,195 | 3,240 | -110 | -3.3% | 373,700 |
| 2023/01/11 | 3,300 | 3,515 | 3,230 | 3,350 | +180 | +5.7% | 864,600 |
| 2023/01/10 | 3,130 | 3,225 | 3,125 | 3,170 | +90 | +2.9% | 333,500 |
| 2023/01/06 | 3,050 | 3,115 | 3,050 | 3,080 | +20 | +0.7% | 194,700 |
501～
550
件表示中 / 1671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 | 94,900円 | +19.3% | +32.3% | 0.32% | 22.11倍 | 3.52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 |
| ＴＤＣソフト | 113,800円 | +10.8% | +14.0% | 2.37% | 16.45倍 | 2.84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 | 176,200円 | +3.5% | +7.0% | 3.12% | 11.88倍 | 1.95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 |
| プラスアルファ | 130,500円 | +27.4% | +23.3% | 1.38% | 13.64倍 | 4.40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 |
| オークネット | 111,800円 | +5.5% | -16.5% | 3.40% | 13.57倍 | 1.94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 |
市場注目の銘柄
チャート関連のコラム
