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 |
|---|---|---|---|---|---|---|---|
| 2025/03/19 | 1,169 | 1,198 | 1,148 | 1,149 | -32 | -2.7% | 648,500 |
| 2025/03/18 | 1,142 | 1,198 | 1,117 | 1,181 | +14 | +1.2% | 982,800 |
| 2025/03/17 | 1,150 | 1,180 | 1,130 | 1,167 | +18 | +1.6% | 1,001,400 |
| 2025/03/14 | 1,111 | 1,161 | 1,090 | 1,149 | -81 | -6.6% | 3,075,500 |
| 2025/03/13 | 1,233 | 1,248 | 1,215 | 1,230 | ±0 | ±0% | 617,400 |
| 2025/03/12 | 1,178 | 1,245 | 1,176 | 1,230 | +52 | +4.4% | 670,700 |
| 2025/03/11 | 1,143 | 1,180 | 1,124 | 1,178 | +5 | +0.4% | 614,500 |
| 2025/03/10 | 1,178 | 1,182 | 1,167 | 1,173 | +5 | +0.4% | 330,300 |
| 2025/03/07 | 1,169 | 1,180 | 1,154 | 1,168 | -8 | -0.7% | 484,200 |
| 2025/03/06 | 1,189 | 1,194 | 1,175 | 1,176 | -5 | -0.4% | 198,200 |
| 2025/03/05 | 1,197 | 1,199 | 1,169 | 1,181 | ±0 | ±0% | 327,200 |
| 2025/03/04 | 1,191 | 1,200 | 1,170 | 1,181 | -10 | -0.8% | 277,300 |
| 2025/03/03 | 1,198 | 1,201 | 1,174 | 1,191 | +6 | +0.5% | 319,500 |
| 2025/02/28 | 1,203 | 1,203 | 1,170 | 1,185 | -19 | -1.6% | 383,600 |
| 2025/02/27 | 1,218 | 1,229 | 1,198 | 1,204 | +10 | +0.8% | 441,100 |
| 2025/02/26 | 1,231 | 1,233 | 1,175 | 1,194 | -44 | -3.6% | 561,700 |
| 2025/02/25 | 1,235 | 1,249 | 1,222 | 1,238 | +3 | +0.2% | 349,900 |
| 2025/02/21 | 1,240 | 1,260 | 1,228 | 1,235 | -15 | -1.2% | 431,300 |
| 2025/02/20 | 1,234 | 1,260 | 1,231 | 1,250 | +10 | +0.8% | 357,100 |
| 2025/02/19 | 1,246 | 1,265 | 1,240 | 1,240 | -12 | -1% | 210,300 |
| 2025/02/18 | 1,231 | 1,266 | 1,226 | 1,252 | +5 | +0.4% | 336,400 |
| 2025/02/17 | 1,261 | 1,263 | 1,241 | 1,247 | -13 | -1% | 396,900 |
| 2025/02/14 | 1,274 | 1,276 | 1,257 | 1,260 | -3 | -0.2% | 292,300 |
| 2025/02/13 | 1,265 | 1,270 | 1,255 | 1,263 | -1 | -0.1% | 281,900 |
| 2025/02/12 | 1,268 | 1,283 | 1,253 | 1,264 | -1 | -0.1% | 338,300 |
| 2025/02/10 | 1,252 | 1,278 | 1,248 | 1,265 | +2 | +0.2% | 360,900 |
| 2025/02/07 | 1,259 | 1,276 | 1,256 | 1,263 | -5 | -0.4% | 318,900 |
| 2025/02/06 | 1,275 | 1,300 | 1,252 | 1,268 | +4 | +0.3% | 432,200 |
| 2025/02/05 | 1,300 | 1,303 | 1,259 | 1,264 | -31 | -2.4% | 479,500 |
| 2025/02/04 | 1,339 | 1,343 | 1,278 | 1,295 | -31 | -2.3% | 600,200 |
| 2025/02/03 | 1,335 | 1,345 | 1,303 | 1,326 | -32 | -2.4% | 701,200 |
| 2025/01/31 | 1,425 | 1,426 | 1,348 | 1,358 | -78 | -5.4% | 958,500 |
| 2025/01/30 | 1,430 | 1,445 | 1,408 | 1,436 | +14 | +1% | 797,800 |
| 2025/01/29 | 1,394 | 1,450 | 1,385 | 1,422 | +31 | +2.2% | 1,206,700 |
| 2025/01/28 | 1,365 | 1,411 | 1,341 | 1,391 | +14 | +1% | 970,500 |
| 2025/01/27 | 1,322 | 1,388 | 1,322 | 1,377 | +55 | +4.2% | 1,032,200 |
| 2025/01/24 | 1,253 | 1,323 | 1,253 | 1,322 | +74 | +5.9% | 714,400 |
| 2025/01/23 | 1,234 | 1,266 | 1,212 | 1,248 | +31 | +2.5% | 707,200 |
| 2025/01/22 | 1,209 | 1,222 | 1,192 | 1,217 | +7 | +0.6% | 414,900 |
| 2025/01/21 | 1,213 | 1,220 | 1,191 | 1,210 | -2 | -0.2% | 506,100 |
| 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 |
51～
100
件表示中 / 1710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 | 120,200円 | +19.3% | +32.3% | 0.25% | 28.04倍 | 4.46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 |
| インテージＨＤ | 182,200円 | +7.5% | +27.0% | 2.47% | 18.56倍 | 2.15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 |
| 東計電算 | 376,500円 | +6.8% | +7.2% | 3.32% | 14.03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 |
| ブロドリーフ | 71,600円 | +11.4% | +175.2% | 0.70% | 64.39倍 | 2.78倍 |
|
自動車アフター市場の整備業、部品商等向け業務ソフトで高シェア。部品流通ネットワーク運営 |
| 日ビジシス | 143,200円 | +17.1% | +59.1% | 2.44% | 13.06倍 | 2.58倍 |
|
クラウドインテグレーター先駆。「アジュール」などＭＳ関連に強み、運用・保守でサブスク拡大 |
市場注目の銘柄
チャート関連のコラム
