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 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 5,780 | 5,860 | 5,710 | 5,720 | -160 | -2.7% | 137,800 |
| 2021/09/30 | 5,920 | 5,960 | 5,810 | 5,880 | -40 | -0.7% | 164,200 |
| 2021/09/29 | 5,860 | 5,930 | 5,770 | 5,920 | -110 | -1.8% | 154,500 |
| 2021/09/28 | 6,210 | 6,210 | 5,950 | 6,030 | -260 | -4.1% | 149,600 |
| 2021/09/27 | 6,430 | 6,470 | 6,270 | 6,290 | -160 | -2.5% | 98,100 |
| 2021/09/24 | 6,480 | 6,500 | 6,250 | 6,450 | +50 | +0.8% | 194,800 |
| 2021/09/22 | 6,560 | 6,730 | 6,400 | 6,400 | -80 | -1.2% | 164,500 |
| 2021/09/21 | 6,570 | 6,640 | 6,430 | 6,480 | -340 | -5% | 212,600 |
| 2021/09/17 | 6,690 | 6,880 | 6,580 | 6,820 | +190 | +2.9% | 147,300 |
| 2021/09/16 | 6,740 | 6,780 | 6,480 | 6,630 | -10 | -0.2% | 169,100 |
| 2021/09/15 | 6,300 | 6,720 | 6,300 | 6,640 | +400 | +6.4% | 295,900 |
| 2021/09/14 | 6,270 | 6,410 | 6,160 | 6,240 | +230 | +3.8% | 228,900 |
| 2021/09/13 | 6,250 | 6,270 | 5,870 | 6,010 | -120 | -2% | 339,200 |
| 2021/09/10 | 5,920 | 6,180 | 5,890 | 6,130 | +180 | +3% | 204,900 |
| 2021/09/09 | 5,850 | 5,990 | 5,830 | 5,950 | ±0 | ±0% | 131,700 |
| 2021/09/08 | 5,950 | 5,970 | 5,810 | 5,950 | +10 | +0.2% | 87,500 |
| 2021/09/07 | 6,000 | 6,040 | 5,910 | 5,940 | ±0 | ±0% | 85,800 |
| 2021/09/06 | 5,760 | 5,970 | 5,750 | 5,940 | +220 | +3.8% | 81,400 |
| 2021/09/03 | 5,710 | 5,790 | 5,600 | 5,720 | -90 | -1.5% | 151,200 |
| 2021/09/02 | 5,880 | 6,010 | 5,700 | 5,810 | -40 | -0.7% | 142,900 |
| 2021/09/01 | 5,820 | 5,850 | 5,740 | 5,850 | +40 | +0.7% | 67,600 |
| 2021/08/31 | 5,680 | 5,830 | 5,670 | 5,810 | +230 | +4.1% | 127,100 |
| 2021/08/30 | 5,700 | 5,710 | 5,500 | 5,580 | -50 | -0.9% | 159,300 |
| 2021/08/27 | 5,470 | 5,630 | 5,370 | 5,630 | +170 | +3.1% | 128,100 |
| 2021/08/26 | 5,410 | 5,480 | 5,350 | 5,460 | +180 | +3.4% | 81,500 |
| 2021/08/25 | 5,380 | 5,430 | 5,250 | 5,280 | -200 | -3.6% | 76,400 |
| 2021/08/24 | 5,460 | 5,520 | 5,440 | 5,480 | +140 | +2.6% | 120,500 |
| 2021/08/23 | 5,280 | 5,440 | 5,280 | 5,340 | +120 | +2.3% | 94,900 |
| 2021/08/20 | 5,300 | 5,350 | 5,180 | 5,220 | +20 | +0.4% | 76,200 |
| 2021/08/19 | 5,270 | 5,400 | 5,190 | 5,200 | -140 | -2.6% | 78,500 |
| 2021/08/18 | 5,250 | 5,350 | 5,180 | 5,340 | +200 | +3.9% | 92,100 |
| 2021/08/17 | 5,250 | 5,320 | 5,140 | 5,140 | +50 | +1% | 109,200 |
| 2021/08/16 | 5,100 | 5,150 | 5,040 | 5,090 | -140 | -2.7% | 70,400 |
| 2021/08/13 | 5,110 | 5,250 | 5,110 | 5,230 | +60 | +1.2% | 58,600 |
| 2021/08/12 | 5,170 | 5,350 | 5,150 | 5,170 | +100 | +2% | 97,500 |
| 2021/08/11 | 5,110 | 5,130 | 5,000 | 5,070 | -140 | -2.7% | 119,400 |
| 2021/08/10 | 5,410 | 5,410 | 5,210 | 5,210 | -50 | -1% | 83,000 |
| 2021/08/06 | 5,290 | 5,390 | 5,250 | 5,260 | +50 | +1% | 89,500 |
| 2021/08/05 | 5,060 | 5,280 | 5,050 | 5,210 | +150 | +3% | 83,000 |
| 2021/08/04 | 5,260 | 5,260 | 5,050 | 5,060 | -200 | -3.8% | 77,700 |
| 2021/08/03 | 5,150 | 5,290 | 5,150 | 5,260 | +50 | +1% | 96,500 |
| 2021/08/02 | 5,160 | 5,290 | 5,130 | 5,210 | +60 | +1.2% | 52,900 |
| 2021/07/30 | 5,300 | 5,300 | 5,090 | 5,150 | -200 | -3.7% | 95,700 |
| 2021/07/29 | 5,350 | 5,360 | 5,260 | 5,350 | -50 | -0.9% | 75,000 |
| 2021/07/28 | 5,400 | 5,510 | 5,350 | 5,400 | -50 | -0.9% | 93,200 |
| 2021/07/27 | 5,500 | 5,510 | 5,410 | 5,450 | -110 | -2% | 74,000 |
| 2021/07/26 | 5,600 | 5,630 | 5,520 | 5,560 | +110 | +2% | 67,600 |
| 2021/07/21 | 5,560 | 5,590 | 5,420 | 5,450 | -10 | -0.2% | 65,600 |
| 2021/07/20 | 5,360 | 5,480 | 5,310 | 5,460 | +80 | +1.5% | 78,900 |
| 2021/07/19 | 5,270 | 5,420 | 5,270 | 5,380 | -40 | -0.7% | 90,300 |
901～
950
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
