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 |
|---|---|---|---|---|---|---|---|
| 2019/05/30 | 4,270 | 4,445 | 4,270 | 4,380 | +110 | +2.6% | 166,400 |
| 2019/05/29 | 4,400 | 4,580 | 4,265 | 4,270 | -140 | -3.2% | 224,700 |
| 2019/05/28 | 4,250 | 4,410 | 4,225 | 4,410 | +230 | +5.5% | 324,400 |
| 2019/05/27 | 4,060 | 4,220 | 4,040 | 4,180 | +150 | +3.7% | 287,000 |
| 2019/05/24 | 3,800 | 4,060 | 3,775 | 4,030 | +245 | +6.5% | 394,000 |
| 2019/05/23 | 3,840 | 3,905 | 3,750 | 3,785 | -85 | -2.2% | 182,300 |
| 2019/05/22 | 3,800 | 3,920 | 3,745 | 3,870 | +160 | +4.3% | 296,700 |
| 2019/05/21 | 3,555 | 3,725 | 3,475 | 3,710 | +160 | +4.5% | 134,000 |
| 2019/05/20 | 3,615 | 3,655 | 3,530 | 3,550 | -80 | -2.2% | 111,300 |
| 2019/05/17 | 3,655 | 3,680 | 3,590 | 3,630 | +10 | +0.3% | 111,000 |
| 2019/05/16 | 3,785 | 3,785 | 3,585 | 3,620 | -105 | -2.8% | 99,000 |
| 2019/05/15 | 3,815 | 3,870 | 3,660 | 3,725 | +70 | +1.9% | 165,500 |
| 2019/05/14 | 3,585 | 3,760 | 3,540 | 3,655 | -50 | -1.3% | 114,800 |
| 2019/05/13 | 3,750 | 3,780 | 3,555 | 3,705 | +10 | +0.3% | 142,700 |
| 2019/05/10 | 3,750 | 3,875 | 3,670 | 3,695 | -120 | -3.1% | 180,500 |
| 2019/05/09 | 3,960 | 3,965 | 3,805 | 3,815 | -190 | -4.7% | 172,100 |
| 2019/05/08 | 4,205 | 4,210 | 4,005 | 4,005 | -265 | -6.2% | 179,400 |
| 2019/05/07 | 4,350 | 4,405 | 4,270 | 4,270 | -160 | -3.6% | 199,500 |
| 2019/04/26 | 4,250 | 4,475 | 4,200 | 4,430 | +190 | +4.5% | 515,400 |
| 2019/04/25 | 4,140 | 4,255 | 4,100 | 4,240 | +85 | +2% | 228,200 |
| 2019/04/24 | 4,080 | 4,265 | 4,080 | 4,155 | +195 | +4.9% | 309,000 |
| 2019/04/23 | 3,885 | 4,080 | 3,875 | 3,960 | +90 | +2.3% | 174,200 |
| 2019/04/22 | 3,970 | 4,090 | 3,845 | 3,870 | -225 | -5.5% | 256,600 |
| 2019/04/19 | 3,740 | 4,160 | 3,730 | 4,095 | +425 | +11.6% | 518,600 |
| 2019/04/18 | 3,645 | 3,730 | 3,615 | 3,670 | -95 | -2.5% | 148,000 |
| 2019/04/17 | 3,625 | 3,785 | 3,570 | 3,765 | +45 | +1.2% | 194,200 |
| 2019/04/16 | 3,800 | 3,870 | 3,655 | 3,720 | -140 | -3.6% | 216,900 |
| 2019/04/15 | 3,850 | 3,915 | 3,805 | 3,860 | +40 | +1% | 154,900 |
| 2019/04/12 | 3,870 | 3,895 | 3,775 | 3,820 | -25 | -0.7% | 144,900 |
| 2019/04/11 | 3,865 | 3,930 | 3,830 | 3,845 | -85 | -2.2% | 155,400 |
| 2019/04/10 | 3,920 | 3,980 | 3,845 | 3,930 | -40 | -1% | 203,200 |
| 2019/04/09 | 4,105 | 4,160 | 3,860 | 3,970 | -175 | -4.2% | 344,800 |
| 2019/04/08 | 4,130 | 4,190 | 4,090 | 4,145 | -5 | -0.1% | 118,600 |
| 2019/04/05 | 4,110 | 4,220 | 4,060 | 4,150 | -50 | -1.2% | 192,300 |
| 2019/04/04 | 4,130 | 4,280 | 4,120 | 4,200 | +10 | +0.2% | 185,200 |
| 2019/04/03 | 4,165 | 4,215 | 4,025 | 4,190 | -5 | -0.1% | 399,800 |
| 2019/04/02 | 4,420 | 4,475 | 4,130 | 4,195 | -360 | -7.9% | 336,600 |
| 2019/04/01 | 4,725 | 4,725 | 4,455 | 4,555 | -30 | -0.7% | 302,000 |
| 2019/03/29 | 4,570 | 4,590 | 4,225 | 4,585 | -95 | -2% | 560,300 |
| 2019/03/28 | 4,625 | 4,730 | 4,605 | 4,680 | -80 | -1.7% | 267,300 |
| 2019/03/27 | 4,800 | 4,895 | 4,700 | 4,760 | +80 | +1.7% | 264,000 |
| 2019/03/26 | 4,650 | 4,740 | 4,550 | 4,680 | +25 | +0.5% | 254,600 |
| 2019/03/25 | 4,545 | 4,755 | 4,530 | 4,655 | -105 | -2.2% | 284,200 |
| 2019/03/22 | 4,750 | 4,880 | 4,550 | 4,760 | -10 | -0.2% | 401,600 |
| 2019/03/20 | 4,895 | 4,970 | 4,765 | 4,770 | -290 | -5.7% | 270,600 |
| 2019/03/19 | 5,000 | 5,340 | 4,910 | 5,060 | +195 | +4% | 436,300 |
| 2019/03/18 | 5,000 | 5,130 | 4,780 | 4,865 | +40 | +0.8% | 293,100 |
| 2019/03/15 | 4,720 | 4,825 | 4,560 | 4,825 | +50 | +1% | 192,600 |
| 2019/03/14 | 4,815 | 5,090 | 4,690 | 4,775 | +30 | +0.6% | 680,400 |
| 2019/03/13 | 4,400 | 4,880 | 4,330 | 4,745 | +545 | +13% | 1,401,500 |
1351～
1400
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 | 114,000円 | +19.3% | +32.3% | 0.20% | 37.28倍 | 4.67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 | 69,400円 | +15.7% | - | 0.29% | 495.71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 | 112,800円 | +46.8% | +234.4% | 0.00% | 42.62倍 | 4.46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 | 134,900円 | +10.8% | +14.0% | 1.78% | 19.51倍 | 3.38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 | 433,000円 | +5.0% | -14.3% | 3.93% | 11.89倍 | 1.75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
