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 |
|---|---|---|---|---|---|---|---|
| 2023/03/08 | 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 |
| 2023/01/05 | 3,195 | 3,235 | 3,055 | 3,060 | -130 | -4.1% | 340,000 |
| 2023/01/04 | 3,300 | 3,385 | 3,170 | 3,190 | -130 | -3.9% | 386,600 |
| 2022/12/30 | 3,205 | 3,360 | 3,205 | 3,320 | +140 | +4.4% | 472,400 |
| 2022/12/29 | 3,060 | 3,185 | 3,040 | 3,180 | +110 | +3.6% | 356,800 |
| 2022/12/28 | 3,115 | 3,120 | 3,010 | 3,070 | -100 | -3.2% | 452,200 |
| 2022/12/27 | 3,090 | 3,185 | 3,090 | 3,170 | +85 | +2.8% | 306,500 |
| 2022/12/26 | 2,991 | 3,110 | 2,987 | 3,085 | +75 | +2.5% | 294,700 |
| 2022/12/23 | 3,070 | 3,080 | 2,995 | 3,010 | -105 | -3.4% | 330,200 |
551～
600
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
