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 |
|---|---|---|---|---|---|---|---|
| 2021/12/14 | 5,520 | 5,540 | 5,340 | 5,340 | -210 | -3.8% | 175,600 |
| 2021/12/13 | 5,400 | 5,630 | 5,350 | 5,550 | +120 | +2.2% | 296,000 |
| 2021/12/10 | 5,470 | 5,600 | 5,290 | 5,430 | -570 | -9.5% | 497,300 |
| 2021/12/09 | 6,280 | 6,380 | 5,970 | 6,000 | -300 | -4.8% | 234,300 |
| 2021/12/08 | 6,150 | 6,380 | 6,150 | 6,300 | +310 | +5.2% | 204,000 |
| 2021/12/07 | 5,960 | 6,030 | 5,910 | 5,990 | +130 | +2.2% | 146,300 |
| 2021/12/06 | 6,060 | 6,110 | 5,750 | 5,860 | -260 | -4.2% | 185,900 |
| 2021/12/03 | 6,040 | 6,160 | 6,020 | 6,120 | +80 | +1.3% | 120,600 |
| 2021/12/02 | 6,070 | 6,160 | 6,000 | 6,040 | -130 | -2.1% | 120,600 |
| 2021/12/01 | 6,230 | 6,260 | 6,060 | 6,170 | -90 | -1.4% | 128,600 |
| 2021/11/30 | 6,620 | 6,710 | 6,230 | 6,260 | -460 | -6.8% | 235,200 |
| 2021/11/29 | 6,710 | 6,920 | 6,650 | 6,720 | -140 | -2% | 123,100 |
| 2021/11/26 | 7,180 | 7,190 | 6,840 | 6,860 | -280 | -3.9% | 81,100 |
| 2021/11/25 | 7,020 | 7,240 | 7,020 | 7,140 | +220 | +3.2% | 79,000 |
| 2021/11/24 | 7,010 | 7,020 | 6,850 | 6,920 | +10 | +0.1% | 68,400 |
| 2021/11/22 | 6,930 | 6,960 | 6,790 | 6,910 | -130 | -1.8% | 108,400 |
| 2021/11/19 | 7,260 | 7,280 | 6,990 | 7,040 | -220 | -3% | 93,900 |
| 2021/11/18 | 7,240 | 7,310 | 7,210 | 7,260 | +70 | +1% | 74,600 |
| 2021/11/17 | 7,240 | 7,290 | 7,170 | 7,190 | +30 | +0.4% | 85,600 |
| 2021/11/16 | 7,230 | 7,240 | 7,060 | 7,160 | -70 | -1% | 74,900 |
| 2021/11/15 | 7,070 | 7,260 | 7,060 | 7,230 | +190 | +2.7% | 101,100 |
| 2021/11/12 | 6,900 | 7,040 | 6,900 | 7,040 | +150 | +2.2% | 64,500 |
| 2021/11/11 | 6,870 | 6,920 | 6,720 | 6,890 | +60 | +0.9% | 60,900 |
| 2021/11/10 | 6,750 | 6,890 | 6,750 | 6,830 | +80 | +1.2% | 66,500 |
| 2021/11/09 | 6,860 | 6,880 | 6,690 | 6,750 | -110 | -1.6% | 68,300 |
| 2021/11/08 | 6,990 | 7,070 | 6,760 | 6,860 | +260 | +3.9% | 176,800 |
| 2021/11/05 | 6,490 | 6,670 | 6,490 | 6,600 | +200 | +3.1% | 106,500 |
| 2021/11/04 | 6,360 | 6,430 | 6,250 | 6,400 | +20 | +0.3% | 91,300 |
| 2021/11/02 | 6,450 | 6,640 | 6,380 | 6,380 | -170 | -2.6% | 104,500 |
| 2021/11/01 | 6,450 | 6,550 | 6,370 | 6,550 | +280 | +4.5% | 145,500 |
| 2021/10/29 | 6,110 | 6,270 | 6,060 | 6,270 | +150 | +2.5% | 127,300 |
| 2021/10/28 | 6,130 | 6,220 | 6,070 | 6,120 | -60 | -1% | 106,300 |
| 2021/10/27 | 6,220 | 6,240 | 6,040 | 6,180 | -10 | -0.2% | 79,900 |
| 2021/10/26 | 6,130 | 6,190 | 6,090 | 6,190 | +150 | +2.5% | 78,300 |
| 2021/10/25 | 5,910 | 6,040 | 5,910 | 6,040 | +70 | +1.2% | 37,200 |
| 2021/10/22 | 6,020 | 6,100 | 5,920 | 5,970 | -30 | -0.5% | 82,700 |
| 2021/10/21 | 6,150 | 6,210 | 6,000 | 6,000 | -200 | -3.2% | 86,200 |
| 2021/10/20 | 6,180 | 6,270 | 6,160 | 6,200 | +140 | +2.3% | 126,700 |
| 2021/10/19 | 5,950 | 6,110 | 5,940 | 6,060 | +100 | +1.7% | 112,100 |
| 2021/10/18 | 5,850 | 5,970 | 5,820 | 5,960 | +170 | +2.9% | 116,300 |
| 2021/10/15 | 5,730 | 5,810 | 5,620 | 5,790 | +210 | +3.8% | 66,800 |
| 2021/10/14 | 5,590 | 5,680 | 5,520 | 5,580 | +20 | +0.4% | 72,400 |
| 2021/10/13 | 5,620 | 5,710 | 5,550 | 5,560 | -90 | -1.6% | 48,300 |
| 2021/10/12 | 5,710 | 5,750 | 5,600 | 5,650 | -80 | -1.4% | 95,800 |
| 2021/10/11 | 5,590 | 5,730 | 5,450 | 5,730 | +80 | +1.4% | 71,600 |
| 2021/10/08 | 5,570 | 5,790 | 5,570 | 5,650 | +130 | +2.4% | 146,400 |
| 2021/10/07 | 5,430 | 5,570 | 5,410 | 5,520 | +210 | +4% | 241,900 |
| 2021/10/06 | 5,450 | 5,550 | 5,290 | 5,310 | +160 | +3.1% | 246,600 |
| 2021/10/05 | 5,300 | 5,300 | 5,100 | 5,150 | -370 | -6.7% | 321,300 |
| 2021/10/04 | 5,720 | 5,720 | 5,500 | 5,520 | -200 | -3.5% | 132,200 |
851～
900
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
