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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 1,183 | 1,229 | 1,182 | 1,212 | +34 | +2.9% | 877,000 |
| 2025/01/17 | 1,170 | 1,181 | 1,153 | 1,178 | +13 | +1.1% | 471,100 |
| 2025/01/16 | 1,125 | 1,169 | 1,116 | 1,165 | +53 | +4.8% | 786,500 |
| 2025/01/15 | 1,134 | 1,142 | 1,106 | 1,112 | -38 | -3.3% | 677,100 |
| 2025/01/14 | 1,186 | 1,192 | 1,148 | 1,150 | -22 | -1.9% | 627,200 |
| 2025/01/10 | 1,119 | 1,184 | 1,116 | 1,172 | +52 | +4.6% | 969,100 |
| 2025/01/09 | 1,144 | 1,144 | 1,115 | 1,120 | -19 | -1.7% | 580,500 |
| 2025/01/08 | 1,160 | 1,186 | 1,133 | 1,139 | -22 | -1.9% | 829,500 |
| 2025/01/07 | 1,222 | 1,234 | 1,152 | 1,161 | -72 | -5.8% | 787,600 |
| 2025/01/06 | 1,328 | 1,333 | 1,233 | 1,233 | -98 | -7.4% | 602,200 |
| 2024/12/30 | 1,317 | 1,339 | 1,302 | 1,331 | +14 | +1.1% | 441,700 |
| 2024/12/27 | 1,318 | 1,333 | 1,311 | 1,317 | +1 | +0.1% | 332,900 |
| 2024/12/26 | 1,300 | 1,316 | 1,283 | 1,316 | +9 | +0.7% | 428,400 |
| 2024/12/25 | 1,325 | 1,339 | 1,286 | 1,307 | -9 | -0.7% | 376,900 |
| 2024/12/24 | 1,360 | 1,368 | 1,316 | 1,316 | -26 | -1.9% | 420,600 |
| 2024/12/23 | 1,373 | 1,402 | 1,341 | 1,342 | -2 | -0.1% | 549,600 |
| 2024/12/20 | 1,326 | 1,361 | 1,322 | 1,344 | +11 | +0.8% | 557,800 |
| 2024/12/19 | 1,314 | 1,363 | 1,310 | 1,333 | -10 | -0.7% | 661,900 |
| 2024/12/18 | 1,364 | 1,398 | 1,343 | 1,343 | -34 | -2.5% | 830,100 |
| 2024/12/17 | 1,410 | 1,410 | 1,364 | 1,377 | -21 | -1.5% | 1,237,200 |
| 2024/12/16 | 1,359 | 1,420 | 1,338 | 1,398 | +64 | +4.8% | 3,428,000 |
| 2024/12/13 | 1,286 | 1,343 | 1,251 | 1,334 | +228 | +20.6% | 4,016,600 |
| 2024/12/12 | 1,122 | 1,132 | 1,106 | 1,106 | -8 | -0.7% | 330,700 |
| 2024/12/11 | 1,127 | 1,130 | 1,105 | 1,114 | -18 | -1.6% | 262,600 |
| 2024/12/10 | 1,135 | 1,143 | 1,117 | 1,132 | +5 | +0.4% | 306,500 |
| 2024/12/09 | 1,118 | 1,132 | 1,110 | 1,127 | +10 | +0.9% | 291,800 |
| 2024/12/06 | 1,142 | 1,146 | 1,104 | 1,117 | -23 | -2% | 315,900 |
| 2024/12/05 | 1,120 | 1,152 | 1,117 | 1,140 | +22 | +2% | 296,100 |
| 2024/12/04 | 1,149 | 1,151 | 1,112 | 1,118 | -44 | -3.8% | 556,700 |
| 2024/12/03 | 1,123 | 1,162 | 1,112 | 1,162 | +38 | +3.4% | 439,600 |
| 2024/12/02 | 1,119 | 1,134 | 1,105 | 1,124 | +4 | +0.4% | 219,200 |
| 2024/11/29 | 1,104 | 1,129 | 1,097 | 1,120 | +5 | +0.4% | 162,300 |
| 2024/11/28 | 1,110 | 1,124 | 1,102 | 1,115 | +4 | +0.4% | 203,000 |
| 2024/11/27 | 1,123 | 1,127 | 1,092 | 1,111 | -19 | -1.7% | 337,900 |
| 2024/11/26 | 1,135 | 1,137 | 1,111 | 1,130 | -12 | -1.1% | 339,300 |
| 2024/11/25 | 1,183 | 1,196 | 1,142 | 1,142 | -31 | -2.6% | 358,100 |
| 2024/11/22 | 1,160 | 1,178 | 1,159 | 1,173 | +28 | +2.4% | 220,500 |
| 2024/11/21 | 1,147 | 1,164 | 1,138 | 1,145 | -13 | -1.1% | 198,500 |
| 2024/11/20 | 1,171 | 1,187 | 1,153 | 1,158 | -13 | -1.1% | 237,100 |
| 2024/11/19 | 1,183 | 1,194 | 1,171 | 1,171 | -8 | -0.7% | 164,400 |
| 2024/11/18 | 1,184 | 1,190 | 1,169 | 1,179 | -19 | -1.6% | 248,100 |
| 2024/11/15 | 1,190 | 1,205 | 1,183 | 1,198 | -9 | -0.7% | 233,900 |
| 2024/11/14 | 1,219 | 1,223 | 1,200 | 1,207 | -29 | -2.3% | 316,200 |
| 2024/11/13 | 1,209 | 1,257 | 1,206 | 1,236 | +2 | +0.2% | 302,600 |
| 2024/11/12 | 1,257 | 1,280 | 1,223 | 1,234 | -31 | -2.5% | 280,600 |
| 2024/11/11 | 1,262 | 1,272 | 1,250 | 1,265 | -5 | -0.4% | 162,300 |
| 2024/11/08 | 1,264 | 1,283 | 1,247 | 1,270 | +31 | +2.5% | 347,000 |
| 2024/11/07 | 1,274 | 1,288 | 1,237 | 1,239 | -30 | -2.4% | 362,500 |
| 2024/11/06 | 1,299 | 1,302 | 1,257 | 1,269 | -11 | -0.9% | 415,900 |
| 2024/11/05 | 1,260 | 1,283 | 1,256 | 1,280 | -9 | -0.7% | 215,300 |
51～
100
件表示中 / 1670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 | 99,100円 | +19.3% | +32.3% | 0.30% | 23.08倍 | 3.67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 |
| ビジョン | 117,100円 | +12.6% | +18.9% | 3.84% | 13.08倍 | 3.28倍 |
|
Ｗｉ－Ｆｉルーターレンタルが主力。旅行関連サービスやグランピング運営なども手がける |
| エイベックス | 128,700円 | -2.5% | - | 3.89% | 30.30倍 | 1.04倍 |
|
ダンス系音楽で成長。ライブ、イベントなど非ＣＤ分野を強化。アニメ制作や音楽・映像配信も |
| プラスアルファ | 134,200円 | +27.4% | +23.3% | 1.34% | 14.03倍 | 4.53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 |
| ＡｎｙＭｉｎｄ | 93,000円 | +27.7% | +32.0% | 0.00% | 21.39倍 | 3.36倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
市場注目の銘柄
チャート関連のコラム
