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 |
|---|---|---|---|---|---|---|---|
| 2021/05/07 | 5,160 | 5,220 | 5,000 | 5,040 | -220 | -4.2% | 149,700 |
| 2021/05/06 | 5,220 | 5,310 | 5,090 | 5,260 | +170 | +3.3% | 166,400 |
| 2021/04/30 | 5,280 | 5,280 | 5,080 | 5,090 | -190 | -3.6% | 201,400 |
| 2021/04/28 | 5,260 | 5,400 | 5,180 | 5,280 | -40 | -0.8% | 712,700 |
| 2021/04/27 | 5,550 | 5,590 | 5,290 | 5,320 | -130 | -2.4% | 173,400 |
| 2021/04/26 | 5,570 | 5,620 | 5,440 | 5,450 | -100 | -1.8% | 94,800 |
| 2021/04/23 | 5,550 | 5,670 | 5,430 | 5,550 | +100 | +1.8% | 168,800 |
| 2021/04/22 | 5,370 | 5,470 | 5,310 | 5,450 | +180 | +3.4% | 129,900 |
| 2021/04/21 | 5,220 | 5,350 | 5,180 | 5,270 | -40 | -0.8% | 150,100 |
| 2021/04/20 | 5,380 | 5,440 | 5,230 | 5,310 | -150 | -2.7% | 156,300 |
| 2021/04/19 | 5,690 | 5,690 | 5,440 | 5,460 | -250 | -4.4% | 202,000 |
| 2021/04/16 | 5,580 | 5,720 | 5,560 | 5,710 | +110 | +2% | 139,100 |
| 2021/04/15 | 5,490 | 5,600 | 5,370 | 5,600 | +130 | +2.4% | 165,900 |
| 2021/04/14 | 5,490 | 5,560 | 5,400 | 5,470 | -20 | -0.4% | 115,500 |
| 2021/04/13 | 5,470 | 5,600 | 5,400 | 5,490 | +120 | +2.2% | 191,900 |
| 2021/04/12 | 5,450 | 5,460 | 5,300 | 5,370 | -50 | -0.9% | 147,200 |
| 2021/04/09 | 5,300 | 5,430 | 5,200 | 5,420 | +120 | +2.3% | 241,900 |
| 2021/04/08 | 5,060 | 5,300 | 5,030 | 5,300 | +140 | +2.7% | 181,300 |
| 2021/04/07 | 4,910 | 5,180 | 4,770 | 5,160 | +220 | +4.5% | 176,500 |
| 2021/04/06 | 5,000 | 5,030 | 4,885 | 4,940 | -40 | -0.8% | 100,800 |
| 2021/04/05 | 5,100 | 5,110 | 4,925 | 4,980 | -50 | -1% | 103,600 |
| 2021/04/02 | 5,120 | 5,120 | 4,990 | 5,030 | -20 | -0.4% | 86,800 |
| 2021/04/01 | 5,200 | 5,230 | 5,010 | 5,050 | -110 | -2.1% | 138,900 |
| 2021/03/31 | 5,030 | 5,240 | 4,980 | 5,160 | +200 | +4% | 248,800 |
| 2021/03/30 | 5,020 | 5,090 | 4,900 | 4,960 | -120 | -2.4% | 160,300 |
| 2021/03/29 | 5,270 | 5,340 | 5,020 | 5,080 | +85 | +1.7% | 264,700 |
| 2021/03/26 | 4,830 | 5,030 | 4,805 | 4,995 | +250 | +5.3% | 232,300 |
| 2021/03/25 | 4,600 | 4,795 | 4,555 | 4,745 | +165 | +3.6% | 169,700 |
| 2021/03/24 | 4,570 | 4,615 | 4,395 | 4,580 | -60 | -1.3% | 188,500 |
| 2021/03/23 | 4,570 | 4,700 | 4,510 | 4,640 | +15 | +0.3% | 133,000 |
| 2021/03/22 | 4,660 | 4,780 | 4,585 | 4,625 | -55 | -1.2% | 257,600 |
| 2021/03/19 | 4,830 | 4,835 | 4,625 | 4,680 | -150 | -3.1% | 513,300 |
| 2021/03/18 | 4,755 | 4,900 | 4,715 | 4,830 | +210 | +4.5% | 264,600 |
| 2021/03/17 | 4,605 | 4,730 | 4,530 | 4,620 | -35 | -0.8% | 194,000 |
| 2021/03/16 | 4,645 | 4,780 | 4,540 | 4,655 | +65 | +1.4% | 368,400 |
| 2021/03/15 | 4,560 | 4,725 | 4,455 | 4,590 | +100 | +2.2% | 608,000 |
| 2021/03/12 | 4,210 | 4,490 | 4,025 | 4,490 | +700 | +18.5% | 1,232,100 |
| 2021/03/11 | 3,770 | 3,810 | 3,665 | 3,790 | -5 | -0.1% | 130,400 |
| 2021/03/10 | 3,700 | 3,795 | 3,610 | 3,795 | +175 | +4.8% | 146,400 |
| 2021/03/09 | 3,620 | 3,630 | 3,500 | 3,620 | +5 | +0.1% | 145,100 |
| 2021/03/08 | 3,645 | 3,695 | 3,580 | 3,615 | +40 | +1.1% | 114,700 |
| 2021/03/05 | 3,630 | 3,630 | 3,455 | 3,575 | -80 | -2.2% | 155,900 |
| 2021/03/04 | 3,640 | 3,655 | 3,580 | 3,655 | ±0 | ±0% | 58,900 |
| 2021/03/03 | 3,605 | 3,690 | 3,585 | 3,655 | +65 | +1.8% | 93,500 |
| 2021/03/02 | 3,730 | 3,800 | 3,580 | 3,590 | -130 | -3.5% | 126,200 |
| 2021/03/01 | 3,780 | 3,835 | 3,695 | 3,720 | +10 | +0.3% | 104,000 |
| 2021/02/26 | 3,715 | 3,730 | 3,605 | 3,710 | -20 | -0.5% | 146,000 |
| 2021/02/25 | 3,740 | 3,815 | 3,680 | 3,730 | -80 | -2.1% | 126,100 |
| 2021/02/24 | 3,755 | 3,865 | 3,750 | 3,810 | ±0 | ±0% | 133,100 |
| 2021/02/22 | 3,760 | 3,875 | 3,760 | 3,810 | +115 | +3.1% | 111,800 |
1001～
1050
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
