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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 5,450 | 5,490 | 5,380 | 5,420 | -70 | -1.3% | 82,100 |
| 2021/07/15 | 5,680 | 5,680 | 5,450 | 5,490 | -240 | -4.2% | 102,800 |
| 2021/07/14 | 5,640 | 5,760 | 5,610 | 5,730 | +50 | +0.9% | 48,300 |
| 2021/07/13 | 5,810 | 5,900 | 5,600 | 5,680 | -140 | -2.4% | 123,100 |
| 2021/07/12 | 5,700 | 5,890 | 5,630 | 5,820 | +270 | +4.9% | 217,200 |
| 2021/07/09 | 5,510 | 5,560 | 5,350 | 5,550 | -60 | -1.1% | 153,100 |
| 2021/07/08 | 5,550 | 5,650 | 5,520 | 5,610 | +70 | +1.3% | 187,900 |
| 2021/07/07 | 5,430 | 5,610 | 5,400 | 5,540 | +80 | +1.5% | 209,500 |
| 2021/07/06 | 5,430 | 5,510 | 5,380 | 5,460 | +20 | +0.4% | 59,200 |
| 2021/07/05 | 5,430 | 5,510 | 5,400 | 5,440 | -30 | -0.5% | 70,200 |
| 2021/07/02 | 5,490 | 5,600 | 5,430 | 5,470 | +20 | +0.4% | 154,000 |
| 2021/07/01 | 5,330 | 5,510 | 5,260 | 5,450 | +20 | +0.4% | 198,000 |
| 2021/06/30 | 5,350 | 5,460 | 5,240 | 5,430 | +240 | +4.6% | 228,800 |
| 2021/06/29 | 5,100 | 5,230 | 5,000 | 5,190 | +40 | +0.8% | 130,000 |
| 2021/06/28 | 5,260 | 5,270 | 5,130 | 5,150 | -150 | -2.8% | 115,300 |
| 2021/06/25 | 5,130 | 5,310 | 5,090 | 5,300 | +220 | +4.3% | 182,300 |
| 2021/06/24 | 4,915 | 5,100 | 4,915 | 5,080 | +165 | +3.4% | 165,300 |
| 2021/06/23 | 4,755 | 4,935 | 4,745 | 4,915 | +160 | +3.4% | 161,400 |
| 2021/06/22 | 4,765 | 4,820 | 4,675 | 4,755 | +125 | +2.7% | 196,000 |
| 2021/06/21 | 4,600 | 4,670 | 4,500 | 4,630 | -85 | -1.8% | 206,000 |
| 2021/06/18 | 4,890 | 4,940 | 4,715 | 4,715 | ±0 | ±0% | 303,500 |
| 2021/06/17 | 4,920 | 4,920 | 4,700 | 4,715 | -275 | -5.5% | 317,600 |
| 2021/06/16 | 5,170 | 5,170 | 4,930 | 4,990 | -220 | -4.2% | 247,900 |
| 2021/06/15 | 5,250 | 5,300 | 5,150 | 5,210 | -40 | -0.8% | 95,500 |
| 2021/06/14 | 5,340 | 5,410 | 5,200 | 5,250 | +10 | +0.2% | 267,800 |
| 2021/06/11 | 5,220 | 5,490 | 5,100 | 5,240 | +435 | +9.1% | 692,800 |
| 2021/06/10 | 4,615 | 4,840 | 4,560 | 4,805 | +155 | +3.3% | 182,300 |
| 2021/06/09 | 4,765 | 4,800 | 4,650 | 4,650 | -75 | -1.6% | 109,500 |
| 2021/06/08 | 4,795 | 4,835 | 4,700 | 4,725 | -70 | -1.5% | 116,400 |
| 2021/06/07 | 4,675 | 4,830 | 4,560 | 4,795 | +150 | +3.2% | 248,000 |
| 2021/06/04 | 4,830 | 4,830 | 4,600 | 4,645 | -255 | -5.2% | 204,100 |
| 2021/06/03 | 4,770 | 4,940 | 4,740 | 4,900 | +110 | +2.3% | 158,600 |
| 2021/06/02 | 4,740 | 4,860 | 4,710 | 4,790 | +50 | +1.1% | 132,100 |
| 2021/06/01 | 4,770 | 4,830 | 4,615 | 4,740 | +35 | +0.7% | 169,000 |
| 2021/05/31 | 4,660 | 4,760 | 4,650 | 4,705 | +150 | +3.3% | 123,200 |
| 2021/05/28 | 4,545 | 4,655 | 4,530 | 4,555 | +70 | +1.6% | 112,200 |
| 2021/05/27 | 4,520 | 4,565 | 4,480 | 4,485 | -115 | -2.5% | 172,200 |
| 2021/05/26 | 4,560 | 4,670 | 4,555 | 4,600 | -5 | -0.1% | 108,300 |
| 2021/05/25 | 4,545 | 4,620 | 4,470 | 4,605 | +55 | +1.2% | 81,600 |
| 2021/05/24 | 4,555 | 4,630 | 4,520 | 4,550 | -145 | -3.1% | 77,200 |
| 2021/05/21 | 4,540 | 4,745 | 4,520 | 4,695 | +130 | +2.8% | 141,600 |
| 2021/05/20 | 4,655 | 4,705 | 4,470 | 4,565 | -35 | -0.8% | 189,100 |
| 2021/05/19 | 4,605 | 4,635 | 4,560 | 4,600 | -90 | -1.9% | 103,500 |
| 2021/05/18 | 4,620 | 4,710 | 4,525 | 4,690 | +60 | +1.3% | 123,500 |
| 2021/05/17 | 4,910 | 4,995 | 4,615 | 4,630 | -210 | -4.3% | 189,000 |
| 2021/05/14 | 4,850 | 4,865 | 4,740 | 4,840 | -10 | -0.2% | 155,900 |
| 2021/05/13 | 5,050 | 5,050 | 4,850 | 4,850 | -200 | -4% | 140,300 |
| 2021/05/12 | 4,940 | 5,090 | 4,935 | 5,050 | +205 | +4.2% | 196,800 |
| 2021/05/11 | 4,860 | 4,915 | 4,760 | 4,845 | -60 | -1.2% | 190,900 |
| 2021/05/10 | 5,040 | 5,040 | 4,860 | 4,905 | -135 | -2.7% | 107,500 |
951～
1000
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
