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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 1,161 | 1,227 | 1,155 | 1,214 | +92 | +8.2% | 1,585,700 |
| 2024/09/19 | 1,105 | 1,132 | 1,079 | 1,122 | +4 | +0.4% | 1,059,600 |
| 2024/09/18 | 1,144 | 1,167 | 1,106 | 1,118 | -12 | -1.1% | 772,500 |
| 2024/09/17 | 1,101 | 1,138 | 1,087 | 1,130 | +22 | +2% | 1,221,700 |
| 2024/09/13 | 1,193 | 1,220 | 1,093 | 1,108 | -95 | -7.9% | 2,674,400 |
| 2024/09/12 | 1,184 | 1,210 | 1,167 | 1,203 | +49 | +4.2% | 1,047,400 |
| 2024/09/11 | 1,191 | 1,203 | 1,137 | 1,154 | -46 | -3.8% | 612,900 |
| 2024/09/10 | 1,210 | 1,217 | 1,190 | 1,200 | +4 | +0.3% | 584,300 |
| 2024/09/09 | 1,148 | 1,203 | 1,142 | 1,196 | +19 | +1.6% | 546,700 |
| 2024/09/06 | 1,204 | 1,209 | 1,168 | 1,177 | -11 | -0.9% | 489,300 |
| 2024/09/05 | 1,194 | 1,227 | 1,176 | 1,188 | -7 | -0.6% | 655,000 |
| 2024/09/04 | 1,202 | 1,228 | 1,192 | 1,195 | -25 | -2% | 552,600 |
| 2024/09/03 | 1,196 | 1,223 | 1,196 | 1,220 | +24 | +2% | 428,800 |
| 2024/09/02 | 1,227 | 1,227 | 1,192 | 1,196 | -26 | -2.1% | 346,500 |
| 2024/08/30 | 1,212 | 1,225 | 1,200 | 1,222 | +10 | +0.8% | 373,600 |
| 2024/08/29 | 1,203 | 1,220 | 1,192 | 1,212 | +2 | +0.2% | 334,400 |
| 2024/08/28 | 1,218 | 1,220 | 1,193 | 1,210 | -22 | -1.8% | 593,900 |
| 2024/08/27 | 1,227 | 1,246 | 1,216 | 1,232 | -4 | -0.3% | 587,000 |
| 2024/08/26 | 1,215 | 1,243 | 1,200 | 1,236 | +66 | +5.6% | 1,183,900 |
| 2024/08/23 | 1,136 | 1,170 | 1,129 | 1,170 | +29 | +2.5% | 521,900 |
| 2024/08/22 | 1,132 | 1,141 | 1,116 | 1,141 | +11 | +1% | 405,600 |
| 2024/08/21 | 1,126 | 1,151 | 1,121 | 1,130 | -5 | -0.4% | 429,700 |
| 2024/08/20 | 1,085 | 1,135 | 1,085 | 1,135 | +56 | +5.2% | 551,600 |
| 2024/08/19 | 1,070 | 1,106 | 1,056 | 1,079 | -3 | -0.3% | 532,900 |
| 2024/08/16 | 1,070 | 1,084 | 1,055 | 1,082 | +23 | +2.2% | 414,700 |
| 2024/08/15 | 1,050 | 1,064 | 1,045 | 1,059 | -1 | -0.1% | 397,800 |
| 2024/08/14 | 1,051 | 1,065 | 1,030 | 1,060 | +18 | +1.7% | 495,800 |
| 2024/08/13 | 1,034 | 1,053 | 1,031 | 1,042 | +14 | +1.4% | 397,700 |
| 2024/08/09 | 1,047 | 1,055 | 1,007 | 1,028 | +11 | +1.1% | 428,400 |
| 2024/08/08 | 984 | 1,034 | 979 | 1,017 | +13 | +1.3% | 448,600 |
| 2024/08/07 | 961 | 1,026 | 961 | 1,004 | +3 | +0.3% | 737,600 |
| 2024/08/06 | 972 | 1,008 | 942 | 1,001 | +119 | +13.5% | 765,100 |
| 2024/08/05 | 978 | 987 | 874 | 882 | -141 | -13.8% | 1,360,400 |
| 2024/08/02 | 1,039 | 1,063 | 1,023 | 1,023 | -56 | -5.2% | 914,100 |
| 2024/08/01 | 1,118 | 1,118 | 1,064 | 1,079 | -56 | -4.9% | 941,000 |
| 2024/07/31 | 1,122 | 1,142 | 1,117 | 1,135 | +10 | +0.9% | 576,700 |
| 2024/07/30 | 1,115 | 1,127 | 1,098 | 1,125 | +2 | +0.2% | 507,400 |
| 2024/07/29 | 1,094 | 1,130 | 1,083 | 1,123 | +43 | +4% | 563,100 |
| 2024/07/26 | 1,080 | 1,095 | 1,065 | 1,080 | +8 | +0.7% | 480,800 |
| 2024/07/25 | 1,065 | 1,081 | 1,046 | 1,072 | +8 | +0.8% | 476,300 |
| 2024/07/24 | 1,065 | 1,080 | 1,062 | 1,064 | -24 | -2.2% | 491,600 |
| 2024/07/23 | 1,076 | 1,100 | 1,074 | 1,088 | +13 | +1.2% | 521,100 |
| 2024/07/22 | 1,085 | 1,095 | 1,056 | 1,075 | -2 | -0.2% | 563,400 |
| 2024/07/19 | 1,076 | 1,084 | 1,064 | 1,077 | -11 | -1% | 377,200 |
| 2024/07/18 | 1,076 | 1,103 | 1,073 | 1,088 | +10 | +0.9% | 760,400 |
| 2024/07/17 | 1,099 | 1,113 | 1,069 | 1,078 | +29 | +2.8% | 1,257,200 |
| 2024/07/16 | 1,031 | 1,055 | 1,030 | 1,049 | +16 | +1.5% | 577,700 |
| 2024/07/12 | 983 | 1,060 | 983 | 1,033 | +60 | +6.2% | 1,641,900 |
| 2024/07/11 | 995 | 995 | 960 | 973 | -12 | -1.2% | 622,600 |
| 2024/07/10 | 1,020 | 1,032 | 980 | 985 | -41 | -4% | 628,000 |
51～
100
件表示中 / 1592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 | 111,800円 | +19.3% | +32.3% | 0.21% | 36.56倍 | 4.58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 |
| ブロドリーフ | 69,300円 | +15.7% | - | 0.29% | 495.00倍 | 2.73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 |
| ＡｎｙＭｉｎｄ | 113,100円 | +46.8% | +234.4% | 0.00% | 42.73倍 | 4.47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 |
| ＴＤＣソフト | 130,700円 | +10.8% | +14.0% | 1.84% | 18.90倍 | 3.27倍 |
|
金融関連ソフトの開発に強み持つ独立系ＳＩ。クラウドに対応した自社製品の育成に注力中 |
| ＳＲＡＨＤ | 429,000円 | +5.0% | -14.3% | 3.96% | 11.78倍 | 1.73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 |
市場注目の銘柄
チャート関連のコラム
