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 |
|---|---|---|---|---|---|---|---|
| 2020/02/12 | 3,755 | 3,815 | 3,750 | 3,800 | +50 | +1.3% | 108,200 |
| 2020/02/10 | 3,720 | 3,795 | 3,705 | 3,750 | +35 | +0.9% | 78,000 |
| 2020/02/07 | 3,740 | 3,775 | 3,675 | 3,715 | -40 | -1.1% | 123,200 |
| 2020/02/06 | 3,660 | 3,755 | 3,640 | 3,755 | +120 | +3.3% | 147,900 |
| 2020/02/05 | 3,650 | 3,680 | 3,570 | 3,635 | +95 | +2.7% | 164,400 |
| 2020/02/04 | 3,515 | 3,615 | 3,510 | 3,540 | +45 | +1.3% | 144,500 |
| 2020/02/03 | 3,355 | 3,570 | 3,355 | 3,495 | +45 | +1.3% | 183,300 |
| 2020/01/31 | 3,365 | 3,540 | 3,335 | 3,450 | +145 | +4.4% | 168,600 |
| 2020/01/30 | 3,495 | 3,495 | 3,295 | 3,305 | -185 | -5.3% | 180,800 |
| 2020/01/29 | 3,530 | 3,585 | 3,465 | 3,490 | -35 | -1% | 154,400 |
| 2020/01/28 | 3,565 | 3,655 | 3,510 | 3,525 | -75 | -2.1% | 199,800 |
| 2020/01/27 | 3,660 | 3,695 | 3,595 | 3,600 | -165 | -4.4% | 129,500 |
| 2020/01/24 | 3,800 | 3,810 | 3,700 | 3,765 | -20 | -0.5% | 87,300 |
| 2020/01/23 | 3,815 | 3,875 | 3,775 | 3,785 | -50 | -1.3% | 93,700 |
| 2020/01/22 | 3,935 | 3,935 | 3,805 | 3,835 | -60 | -1.5% | 96,600 |
| 2020/01/21 | 3,900 | 3,950 | 3,875 | 3,895 | -10 | -0.3% | 100,300 |
| 2020/01/20 | 3,855 | 4,045 | 3,850 | 3,905 | +110 | +2.9% | 244,100 |
| 2020/01/17 | 3,830 | 3,865 | 3,770 | 3,795 | ±0 | ±0% | 153,400 |
| 2020/01/16 | 3,740 | 3,825 | 3,725 | 3,795 | +60 | +1.6% | 106,700 |
| 2020/01/15 | 3,795 | 3,850 | 3,675 | 3,735 | +10 | +0.3% | 183,100 |
| 2020/01/14 | 3,750 | 3,790 | 3,705 | 3,725 | -15 | -0.4% | 120,700 |
| 2020/01/10 | 3,715 | 3,815 | 3,710 | 3,740 | +20 | +0.5% | 116,900 |
| 2020/01/09 | 3,780 | 3,795 | 3,700 | 3,720 | +65 | +1.8% | 161,100 |
| 2020/01/08 | 3,775 | 3,780 | 3,625 | 3,655 | -145 | -3.8% | 115,500 |
| 2020/01/07 | 3,680 | 3,815 | 3,680 | 3,800 | +120 | +3.3% | 157,200 |
| 2020/01/06 | 3,650 | 3,735 | 3,650 | 3,680 | -75 | -2% | 96,000 |
| 2019/12/30 | 3,690 | 3,755 | 3,685 | 3,755 | +10 | +0.3% | 64,200 |
| 2019/12/27 | 3,700 | 3,785 | 3,700 | 3,745 | +20 | +0.5% | 78,900 |
| 2019/12/26 | 3,720 | 3,775 | 3,705 | 3,725 | +45 | +1.2% | 122,800 |
| 2019/12/25 | 3,690 | 3,730 | 3,660 | 3,680 | +10 | +0.3% | 83,700 |
| 2019/12/24 | 3,600 | 3,675 | 3,565 | 3,670 | +70 | +1.9% | 99,100 |
| 2019/12/23 | 3,550 | 3,620 | 3,545 | 3,600 | +50 | +1.4% | 84,500 |
| 2019/12/20 | 3,650 | 3,675 | 3,550 | 3,550 | -200 | -5.3% | 349,800 |
| 2019/12/19 | 3,610 | 3,750 | 3,575 | 3,750 | +190 | +5.3% | 396,100 |
| 2019/12/18 | 3,455 | 3,575 | 3,455 | 3,560 | +105 | +3% | 188,000 |
| 2019/12/17 | 3,645 | 3,645 | 3,450 | 3,455 | -120 | -3.4% | 255,800 |
| 2019/12/16 | 3,500 | 3,710 | 3,485 | 3,575 | +260 | +7.8% | 465,200 |
| 2019/12/13 | 3,440 | 3,450 | 3,300 | 3,315 | -55 | -1.6% | 275,000 |
| 2019/12/12 | 3,340 | 3,400 | 3,310 | 3,370 | +20 | +0.6% | 223,700 |
| 2019/12/11 | 3,330 | 3,380 | 3,310 | 3,350 | -45 | -1.3% | 145,500 |
| 2019/12/10 | 3,400 | 3,455 | 3,350 | 3,395 | -35 | -1% | 143,300 |
| 2019/12/09 | 3,480 | 3,485 | 3,415 | 3,430 | -60 | -1.7% | 107,900 |
| 2019/12/06 | 3,475 | 3,510 | 3,450 | 3,490 | +15 | +0.4% | 59,000 |
| 2019/12/05 | 3,570 | 3,570 | 3,460 | 3,475 | -70 | -2% | 100,900 |
| 2019/12/04 | 3,550 | 3,655 | 3,545 | 3,545 | +15 | +0.4% | 128,700 |
| 2019/12/03 | 3,630 | 3,630 | 3,510 | 3,530 | -135 | -3.7% | 257,200 |
| 2019/12/02 | 3,770 | 3,805 | 3,660 | 3,665 | -90 | -2.4% | 157,700 |
| 2019/11/29 | 3,760 | 3,815 | 3,690 | 3,755 | +15 | +0.4% | 159,600 |
| 2019/11/28 | 3,720 | 3,780 | 3,665 | 3,740 | +45 | +1.2% | 174,800 |
| 2019/11/27 | 3,685 | 3,715 | 3,545 | 3,695 | +10 | +0.3% | 124,800 |
1301～
1350
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
